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 28, 2004 4.730 4.740 4.690 4.740 97,000 +0.04(+0.85%)
May 27, 2004 4.660 4.720 4.660 4.700 158,300 +0.04(+0.86%)
May 26, 2004 4.640 4.660 4.620 4.660 59,100 +0.03(+0.65%)
May 25, 2004 4.650 4.670 4.620 4.630 144,500 -0.01(-0.22%)
May 24, 2004 4.600 4.640 4.580 4.640 160,700 +0.07(+1.53%)
May 21, 2004 4.590 4.590 4.510 4.570 118,500 +0.05(+1.11%)
May 20, 2004 4.510 4.560 4.480 4.520 153,400 +0.00(+0.00%)
May 19, 2004 4.420 4.520 4.420 4.520 85,900 +0.10(+2.26%)
May 18, 2004 4.390 4.460 4.390 4.420 96,900 +0.01(+0.23%)
May 17, 2004 4.430 4.440 4.360 4.410 79,200 -0.02(-0.45%)
May 14, 2004 4.310 4.430 4.310 4.430 82,200 +0.07(+1.61%)
May 13, 2004 4.430 4.430 4.320 4.360 69,800 -0.04(-0.91%)
May 12, 2004 4.440 4.490 4.390 4.400 166,000 -0.03(-0.68%)
May 11, 2004 4.330 4.450 4.300 4.430 282,400 +0.07(+1.61%)
May 10, 2004 4.450 4.480 4.190 4.360 524,500 -0.13(-2.90%)
May 07, 2004 4.660 4.680 4.480 4.490 179,500 -0.17(-3.65%)
May 06, 2004 4.690 4.700 4.650 4.660 164,100 -0.02(-0.43%)
May 05, 2004 4.660 4.750 4.660 4.680 165,300 -0.01(-0.21%)
May 04, 2004 4.660 4.690 4.650 4.690 101,400 +0.00(+0.00%)
May 03, 2004 4.630 4.690 4.630 4.690 129,500 +0.08(+1.74%)
Apr 30, 2004 4.600 4.650 4.600 4.610 118,300 -0.02(-0.43%)
Apr 29, 2004 4.610 4.660 4.570 4.630 115,400 +0.02(+0.43%)
Apr 28, 2004 4.600 4.650 4.600 4.610 99,200 +0.00(+0.00%)
Apr 27, 2004 4.660 4.690 4.590 4.610 217,700 -0.05(-1.07%)
Apr 26, 2004 4.650 4.720 4.630 4.660 278,600 -0.05(-1.06%)
Apr 23, 2004 4.710 4.740 4.660 4.710 141,200 -0.03(-0.63%)
Apr 22, 2004 4.700 4.740 4.680 4.740 165,200 +0.06(+1.28%)
Apr 21, 2004 4.720 4.740 4.650 4.680 313,500 -0.05(-1.06%)
Apr 20, 2004 4.860 4.880 4.730 4.730 226,100 -0.15(-3.07%)
Apr 19, 2004 4.900 4.910 4.840 4.880 134,300 +0.02(+0.41%)
Apr 16, 2004 4.790 4.920 4.780 4.860 158,700 +0.06(+1.25%)
Apr 15, 2004 4.800 4.850 4.780 4.800 169,300 +0.01(+0.21%)
Apr 14, 2004 4.970 4.970 4.650 4.790 559,500 -0.23(-4.58%)
Apr 13, 2004 5.100 5.100 4.980 5.020 166,900 -0.05(-0.99%)
Apr 12, 2004 5.080 5.090 5.020 5.070 172,900 -0.02(-0.39%)
Apr 08, 2004 5.080 5.100 5.050 5.090 95,000 +0.04(+0.79%)
Apr 07, 2004 5.090 5.090 5.000 5.050 182,800 -0.01(-0.20%)
Apr 06, 2004 5.080 5.110 5.010 5.060 138,900 -0.02(-0.39%)
Apr 05, 2004 5.210 5.210 5.080 5.080 154,500 -0.06(-1.17%)
Apr 02, 2004 5.190 5.220 5.110 5.140 149,400 -0.08(-1.53%)
Apr 01, 2004 5.200 5.240 5.160 5.220 165,000 +0.07(+1.36%)
Mar 31, 2004 5.180 5.180 5.130 5.150 123,200 +0.02(+0.39%)
Mar 30, 2004 5.160 5.220 5.110 5.130 177,800 -0.03(-0.58%)
Mar 29, 2004 5.200 5.210 5.150 5.160 104,500 -0.08(-1.53%)
Mar 26, 2004 5.140 5.240 5.080 5.240 155,000 +0.13(+2.54%)
Mar 25, 2004 5.090 5.140 5.070 5.110 150,300 +0.01(+0.20%)
Mar 24, 2004 5.130 5.130 5.090 5.100 133,800 +0.04(+0.79%)
Mar 23, 2004 5.050 5.140 5.050 5.060 181,000 +0.02(+0.40%)
Mar 22, 2004 5.080 5.140 5.040 5.040 247,100 -0.08(-1.56%)
Mar 19, 2004 5.140 5.140 5.090 5.120 105,700 -0.01(-0.19%)
Mar 18, 2004 5.140 5.140 5.090 5.130 118,600 +0.01(+0.20%)
Mar 17, 2004 5.090 5.140 5.050 5.120 103,100 +0.08(+1.59%)
Mar 16, 2004 5.060 5.140 5.040 5.040 251,600 -0.01(-0.20%)
Mar 15, 2004 5.110 5.170 5.050 5.050 183,600 -0.06(-1.17%)
Mar 12, 2004 5.100 5.210 5.090 5.110 469,000 +0.01(+0.20%)
Mar 11, 2004 5.170 5.170 5.070 5.100 120,800 -0.09(-1.73%)
Mar 10, 2004 5.200 5.220 5.180 5.190 122,300 -0.02(-0.38%)
Mar 09, 2004 5.240 5.240 5.170 5.210 113,700 +0.02(+0.39%)
Mar 08, 2004 5.170 5.250 5.150 5.190 213,300 +0.02(+0.39%)
Mar 05, 2004 5.100 5.190 5.100 5.170 123,900 +0.07(+1.37%)
Mar 04, 2004 5.190 5.200 5.080 5.100 195,100 -0.05(-0.97%)
Mar 03, 2004 5.220 5.220 5.130 5.150 184,600 +0.03(+0.59%)
Mar 02, 2004 5.140 5.160 5.110 5.120 227,800 +0.00(+0.00%)
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.