Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse High Yield Bond Fund (NY: DHY )

2.040 -0.010 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 2.810 2.810 2.790 2.790 215,266 -0.02(-0.71%)
May 28, 2015 2.800 2.820 2.800 2.810 366,575 +0.00(+0.18%)
May 27, 2015 2.780 2.810 2.770 2.805 580,202 +0.02(+0.54%)
May 26, 2015 2.790 2.810 2.780 2.790 375,368 -0.01(-0.36%)
May 22, 2015 2.820 2.800 2.800 2.800 275,700 -0.01(-0.36%)
May 21, 2015 2.800 2.810 2.793 2.810 299,144 +0.01(+0.36%)
May 20, 2015 2.790 2.810 2.790 2.800 381,330 -0.01(-0.36%)
May 19, 2015 2.810 2.820 2.800 2.810 356,506 +0.01(+0.36%)
May 18, 2015 2.800 2.810 2.800 2.800 244,272 +0.00(+0.00%)
May 15, 2015 2.810 2.820 2.800 2.800 260,713 -0.01(-0.36%)
May 14, 2015 2.820 2.830 2.810 2.810 266,915 -0.03(-1.06%)
May 13, 2015 2.840 2.840 2.820 2.840 385,068 +0.01(+0.35%)
May 12, 2015 2.810 2.830 2.810 2.830 202,170 +0.01(+0.35%)
May 11, 2015 2.820 2.830 2.810 2.820 392,205 +0.00(+0.00%)
May 08, 2015 2.790 2.820 2.790 2.820 372,006 +0.02(+0.71%)
May 07, 2015 2.800 2.820 2.780 2.800 355,184 -0.01(-0.36%)
May 06, 2015 2.810 2.810 2.790 2.810 373,497 +0.01(+0.36%)
May 05, 2015 2.790 2.800 2.780 2.800 324,280 +0.01(+0.36%)
May 04, 2015 2.800 2.820 2.790 2.790 354,382 -0.02(-0.71%)
May 01, 2015 2.820 2.820 2.800 2.810 274,183 +0.01(+0.36%)
Apr 30, 2015 2.810 2.820 2.800 2.800 146,207 -0.02(-0.71%)
Apr 29, 2015 2.800 2.830 2.800 2.820 431,580 +0.01(+0.36%)
Apr 28, 2015 2.800 2.810 2.790 2.810 205,163 +0.02(+0.72%)
Apr 27, 2015 2.810 2.810 2.790 2.790 456,875 -0.01(-0.36%)
Apr 24, 2015 2.800 2.820 2.800 2.800 389,347 +0.00(+0.00%)
Apr 23, 2015 2.800 2.820 2.800 2.800 307,550 -0.01(-0.36%)
Apr 22, 2015 2.810 2.810 2.790 2.810 307,517 +0.01(+0.36%)
Apr 21, 2015 2.780 2.810 2.780 2.800 437,556 +0.01(+0.36%)
Apr 20, 2015 2.780 2.800 2.780 2.790 397,831 +0.01(+0.36%)
Apr 17, 2015 2.790 2.800 2.780 2.780 268,653 -0.01(-0.36%)
Apr 16, 2015 2.810 2.820 2.790 2.790 518,774 -0.01(-0.35%)
Apr 15, 2015 2.800 2.815 2.800 2.800 291,426 -0.03(-1.06%)
Apr 14, 2015 2.820 2.830 2.820 2.830 127,455 +0.02(+0.71%)
Apr 13, 2015 2.800 2.830 2.800 2.810 324,039 -0.02(-0.53%)
Apr 10, 2015 2.810 2.830 2.800 2.825 368,178 +0.02(+0.53%)
Apr 09, 2015 2.800 2.800 2.790 2.810 350,571 +0.01(+0.36%)
Apr 08, 2015 2.780 2.800 2.780 2.800 188,292 +0.01(+0.36%)
Apr 07, 2015 2.790 2.800 2.780 2.790 212,720 +0.00(+0.00%)
Apr 06, 2015 2.780 2.790 2.770 2.790 205,675 +0.02(+0.54%)
Apr 02, 2015 2.770 2.775 2.775 2.775 236,200 -0.00(-0.18%)
Apr 01, 2015 2.760 2.785 2.750 2.780 314,807 +0.00(+0.00%)
Mar 31, 2015 2.760 2.780 2.750 2.780 372,964 +0.02(+0.72%)
Mar 30, 2015 2.760 2.770 2.760 2.760 234,019 -0.01(-0.36%)
Mar 27, 2015 2.750 2.770 2.740 2.770 323,992 +0.02(+0.73%)
Mar 26, 2015 2.760 2.770 2.740 2.750 403,356 +0.00(+0.00%)
Mar 25, 2015 2.750 2.760 2.740 2.750 328,153 -0.01(-0.36%)
Mar 24, 2015 2.720 2.770 2.710 2.760 388,377 +0.04(+1.47%)
Mar 23, 2015 2.740 2.740 2.720 2.720 304,508 +0.00(+0.00%)
Mar 20, 2015 2.720 2.730 2.710 2.720 482,927 +0.00(+0.00%)
Mar 19, 2015 2.740 2.740 2.710 2.720 495,681 -0.02(-0.73%)
Mar 18, 2015 2.730 2.750 2.730 2.740 336,075 +0.01(+0.37%)
Mar 17, 2015 2.760 2.769 2.730 2.730 310,484 -0.02(-0.73%)
Mar 16, 2015 2.770 2.790 2.750 2.750 260,173 -0.02(-0.72%)
Mar 13, 2015 2.750 2.780 2.740 2.770 408,643 -0.02(-0.72%)
Mar 12, 2015 2.780 2.820 2.780 2.790 406,932 +0.02(+0.72%)
Mar 11, 2015 2.780 2.800 2.770 2.770 367,200 -0.01(-0.36%)
Mar 10, 2015 2.810 2.810 2.780 2.780 347,985 -0.03(-1.07%)
Mar 09, 2015 2.790 2.840 2.790 2.810 351,520 +0.01(+0.36%)
Mar 06, 2015 2.830 2.840 2.800 2.800 475,836 -0.06(-2.10%)
Mar 05, 2015 2.860 2.860 2.830 2.860 289,458 +0.00(+0.00%)
Mar 04, 2015 2.840 2.860 2.830 2.860 210,964 +0.02(+0.70%)
Mar 03, 2015 2.850 2.860 2.830 2.840 249,177 -0.01(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.