Credit Suisse High Yield Bond Fund (DHY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.06 | 2.1 | 2.04 | 427496 | 2.07720639 | CS |
| 4 | 0.01 | 0.487804878049 | 2.05 | 2.1 | 2.02 | 451013 | 2.06790898 | CS |
| 12 | 0.06 | 3 | 2 | 2.1 | 1.98 | 312442 | 2.05314781 | CS |
| 26 | 0.09 | 4.56852791878 | 1.97 | 2.11 | 1.93 | 441346 | 2.00947603 | CS |
| 52 | 0.15 | 7.85340314136 | 1.91 | 2.11 | 1.78 | 457788 | 1.94902625 | CS |
| 156 | -0.39 | -15.9183673469 | 2.45 | 2.55 | 1.65 | 476290 | 2.08449495 | CS |
| 260 | -0.45 | -17.9282868526 | 2.51 | 2.59 | 1.28 | 876395 | 2.16363518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 2.06 | -0.01 | -0.48 | 2.07 | 2.07 | 2.04 | 436103 |
| 1721341800 | 2.07 | -0.02 | -0.96 | 2.08 | 2.09 | 2.06 | 385271 |
| 1721255400 | 2.09 | -0.01 | -0.48 | 2.08 | 2.09 | 2.08 | 247824 |
| 1721169000 | 2.1 | 0.02 | 0.96 | 2.09 | 2.1 | 2.085 | 196586 |
| 1721082600 | 2.08 | 0.01 | 0.48 | 2.07 | 2.09 | 2.07 | 454944 |
| 1720823400 | 2.07 | 0.01 | 0.49 | 2.06 | 2.08 | 2.06 | 852854 |
| 1720737000 | 2.06 | -0.01 | -0.48 | 2.08 | 2.085 | 2.06 | 966959 |
| 1720650600 | 2.07 | -0.01 | -0.48 | 2.08 | 2.08 | 2.06 | 495709 |
| 1720564200 | 2.08 | 0.02 | 0.73 | 2.07 | 2.08 | 2.06 | 1017179 |
| 1720477800 | 2.065 | -0.01 | -0.34 | 2.07 | 2.08 | 2.06 | 607446 |
| 1720218600 | 2.072 | 0 | 0.10 | 2.06 | 2.08 | 2.06 | 903299 |
| 1720040640 | 2.07 | 0 | 0.00 | 2.08 | 2.08 | 2.057 | 249718 |
| 1719959400 | 2.07 | 0.01 | 0.49 | 2.07 | 2.07 | 2.06 | 175155 |
| 1719873000 | 2.06 | 0.04 | 1.98 | 2.04 | 2.07 | 2.035 | 236383 |
| 1719613800 | 2.02 | -0.04 | -1.94 | 2.06 | 2.0699 | 2.02 | 272860 |
| 1719527400 | 2.06 | 0.01 | 0.49 | 2.05 | 2.065 | 2.05 | 186575 |
| 1719441000 | 2.05 | -0.02 | -0.97 | 2.07 | 2.08 | 2.05 | 237956 |
| 1719354600 | 2.07 | 0 | 0.00 | 2.07 | 2.1 | 2.05 | 375381 |
| 1719268200 | 2.07 | 0.02 | 1.22 | 2.04 | 2.07 | 2.04 | 308678 |
| 1719009000 | 2.045 | -0.01 | -0.24 | 2.05 | 2.06 | 2.02 | 398473 |
| 1718922600 | 2.05 | 0 | 0.24 | 2.05 | 2.06 | 2.04 | 361111 |
| 1718749800 | 2.045 | -0.02 | -0.73 | 2.04 | 2.05 | 2.04 | 235217 |
| 1718663400 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.05 | 164980 |
| 1718404200 | 2.06 | 0.01 | 0.49 | 2.07 | 2.07 | 2.05 | 119523 |
| 1718317800 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.05 | 297641 |
| 1718231400 | 2.07 | 0.01 | 0.73 | 2.06 | 2.07 | 2.06 | 163252 |
| 1718145000 | 2.055 | -0.01 | -0.24 | 2.05 | 2.06 | 2.05 | 176855 |
| 1718058600 | 2.06 | 0.01 | 0.49 | 2.05 | 2.06 | 2.045 | 113922 |
| 1717799400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 188604 |
| 1717713000 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 2.04 | 161959 |
| 1717626600 | 2.05 | -0 | -0.10 | 2.06 | 2.06 | 2.05 | 288073 |
| 1717540200 | 2.052 | -0.01 | -0.39 | 2.06 | 2.06 | 2.05 | 173231 |
| 1717453800 | 2.06 | 0.02 | 0.73 | 2.04 | 2.06 | 2.04 | 221813 |
| 1717194600 | 2.045 | -0.01 | -0.24 | 2.05 | 2.05 | 2.04 | 111235 |
| 1717108200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 156592 |
| 1717021800 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.04 | 172459 |
| 1716935400 | 2.06 | 0.02 | 0.98 | 2.045 | 2.06 | 2.0099999 | 444519 |
| 1716589800 | 2.04 | 0 | 0.00 | 2.06 | 2.06 | 2.0299999 | 235780 |
| 1716503400 | 2.04 | -0.01 | -0.49 | 2.05 | 2.06 | 2.04 | 138327 |
| 1716417000 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 2.04 | 257034 |
| 1716330600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 204166 |
| 1716244200 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.0299999 | 358814 |
| 1715985000 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.04 | 126445 |
| 1715898600 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.05 | 2.0299999 | 180921 |
| 1715812200 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.04 | 2.02 | 521793 |
| 1715725800 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.0299999 | 255254 |
| 1715639400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 186918 |
| 1715380200 | 2.05 | 0 | 0.24 | 2.04 | 2.06 | 2.04 | 201130 |
| 1715293800 | 2.045 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 199799 |
| 1715207400 | 2.045 | -0.01 | -0.24 | 2.05 | 2.05 | 2.04 | 159767 |
| 1715121000 | 2.05 | 0.02 | 0.99 | 2.02 | 2.05 | 2.02 | 262504 |
| 1715034600 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 2.015 | 355080 |
| 1714775400 | 2.02 | 0.03 | 1.51 | 2.0099999 | 2.02 | 1.99 | 523133 |
| 1714689000 | 1.99 | -0.02 | -1.00 | 2 | 2.0099999 | 1.99 | 344426 |
| 1714602600 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.0099999 | 1.98 | 338914 |
| 1714516200 | 2 | -0.01 | -0.50 | 2 | 2 | 1.99 | 234413 |
| 1714429800 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.98 | 415788 |
| 1714170600 | 2.02 | 0.01 | 0.50 | 2 | 2.02 | 2 | 188538 |
| 1714084200 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 2 | 141128 |
| 1713997800 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2 | 199823 |
| 1713911400 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.0299999 | 2.0019999 | 339940 |
| 1713825000 | 2 | 0.03 | 1.52 | 2 | 2 | 1.98 | 274165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
