Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.99 +50.60 (+1.01%) Dow
38,247.84 +344.55 (+0.91%) Nasdaq
15,856.44 +250.96 (+1.61%) Bitcoin USD
59,156.22 +897.59 (+1.54%) CMC Crypto 200
1,277.07 +6.33 (+0.50%)
Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.0000 | 2.0100 | 1.9900 | 1.9950 | 1.9950 | 304,834 |
| 01 May 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 338,900 |
| 30 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 234,400 |
| 29 Apr 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 415,700 |
| 26 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 188,500 |
| 25 Apr 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 142,800 |
| 24 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 199,800 |
| 23 Apr 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 339,900 |
| 22 Apr 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 274,200 |
| 19 Apr 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 166,800 |
| 18 Apr 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 313,600 |
| 17 Apr 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 375,000 |
| 16 Apr 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 312,900 |
| 15 Apr 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 443,500 |
| 15 Apr 2024 | 0.016 Dividend | |||||
| 12 Apr 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 1.9840 | 549,700 |
| 11 Apr 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 2.0435 | 383,800 |
| 10 Apr 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0336 | 492,200 |
| 09 Apr 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0435 | 429,500 |
| 08 Apr 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0600 | 2.0435 | 1,143,300 |
| 05 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0138 | 392,000 |
| 04 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9939 | 209,900 |
| 03 Apr 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0038 | 121,800 |
| 02 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9939 | 290,300 |
| 01 Apr 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0138 | 338,100 |
| 28 Mar 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0038 | 410,100 |
| 27 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0336 | 232,800 |
| 26 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0336 | 266,000 |
| 25 Mar 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0038 | 270,000 |
| 22 Mar 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0237 | 378,400 |
| 21 Mar 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0138 | 226,900 |
| 20 Mar 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0237 | 208,000 |
| 19 Mar 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0038 | 385,700 |
| 18 Mar 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0138 | 248,800 |
| 15 Mar 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0038 | 363,000 |
| 15 Mar 2024 | 0.016 Dividend | |||||
| 14 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0600 | 2.0276 | 894,600 |
| 13 Mar 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0600 | 2.0276 | 501,400 |
| 12 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9784 | 403,000 |
| 11 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9784 | 467,700 |
| 08 Mar 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | 1.9686 | 257,000 |
| 07 Mar 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 1.9784 | 320,400 |
| 06 Mar 2024 | 1.9800 | 2.0100 | 1.9700 | 2.0100 | 1.9784 | 583,700 |
| 05 Mar 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9489 | 640,500 |
| 04 Mar 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9489 | 506,100 |
| 01 Mar 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9292 | 956,100 |
| 29 Feb 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9194 | 816,000 |
| 28 Feb 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9194 | 769,700 |
| 27 Feb 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9095 | 509,800 |
| 26 Feb 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9500 | 1.9194 | 727,200 |
| 23 Feb 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9095 | 783,200 |
| 22 Feb 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9095 | 2,255,300 |
| 21 Feb 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9391 | 427,600 |
| 20 Feb 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9292 | 739,100 |
| 16 Feb 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9600 | 1.9292 | 432,400 |
| 15 Feb 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9391 | 349,300 |
| 15 Feb 2024 | 0.016 Dividend | |||||
| 14 Feb 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9233 | 456,400 |
| 13 Feb 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9233 | 668,800 |
| 12 Feb 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 1.9526 | 1,340,100 |
| 09 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9428 | 886,500 |
| 08 Feb 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9331 | 1,428,100 |
| 07 Feb 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9526 | 840,000 |
| 06 Feb 2024 | 1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9428 | 853,600 |
| 05 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 523,600 |
| 02 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | 1.9331 | 1,065,500 |
| 01 Feb 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9331 | 611,200 |
| 31 Jan 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9233 | 659,100 |
| 30 Jan 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9700 | 1.9233 | 760,800 |
| 29 Jan 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9233 | 727,800 |
| 26 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9331 | 449,300 |
| 25 Jan 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9428 | 392,900 |
| 24 Jan 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9233 | 486,000 |
| 23 Jan 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 590,700 |
| 22 Jan 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9331 | 635,200 |
| 19 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9038 | 1,008,800 |
| 18 Jan 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 546,700 |
| 17 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9600 | 1.9135 | 1,163,700 |
| 17 Jan 2024 | 0.016 Dividend | |||||
| 16 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 474,800 |
| 12 Jan 2024 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9271 | 206,400 |
| 11 Jan 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | 1.9368 | 460,700 |
| 10 Jan 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9465 | 271,100 |
| 09 Jan 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9465 | 91,100 |
| 08 Jan 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 1.9562 | 160,700 |
| 05 Jan 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9562 | 366,100 |
| 04 Jan 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 1.9368 | 155,100 |
| 03 Jan 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 1.9465 | 141,300 |
| 02 Jan 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9271 | 159,300 |
| 29 Dec 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 282,200 |
| 28 Dec 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 123,300 |
| 27 Dec 2023 | 1.9800 | 2.0000 | 1.9600 | 1.9800 | 1.9175 | 307,400 |
| 26 Dec 2023 | 1.9700 | 1.9900 | 1.9500 | 1.9900 | 1.9271 | 473,100 |
| 22 Dec 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 1.8981 | 260,200 |
| 21 Dec 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9078 | 417,000 |
| 20 Dec 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8787 | 308,100 |
| 19 Dec 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8787 | 417,000 |
| 18 Dec 2023 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.8884 | 155,500 |
| 15 Dec 2023 | 1.9400 | 1.9600 | 1.9300 | 1.9400 | 1.8787 | 251,300 |
| 15 Dec 2023 | 0.016 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.