Credit Suisse High Yield Bond Fund Historical Stock Prices

DHY 
$2.6
*  
0.02
0.78%
Get DHY Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading DHY now
Exchange: AMEX

Community Rating:
View:    DHY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.60  2.62  2.5803  2.60 290,005
07/01/2015 2.61 2.62 2.5803 2.6 290,005
06/30/2015 2.54 2.58 2.54 2.58 316,845
06/29/2015 2.52 2.56 2.5 2.55 802,437
06/26/2015 2.57 2.59 2.52 2.53 1,442,545
06/25/2015 2.64 2.66 2.6 2.61 1,034,566
06/24/2015 2.71 2.72 2.65 2.67 1,130,104
06/23/2015 2.71 2.72 2.71 2.72 335,485
06/22/2015 2.73 2.73 2.7 2.7 460,300
06/19/2015 2.73 2.73 2.709 2.71 350,453
06/18/2015 2.74 2.75 2.72 2.74 277,659
06/17/2015 2.74 2.75 2.72 2.73 487,172
06/16/2015 2.76 2.76 2.74 2.75 273,124
06/15/2015 2.75 2.77 2.74 2.77 213,357
06/12/2015 2.75 2.78 2.75 2.77 382,297
06/11/2015 2.78 2.79 2.76 2.79 303,438
06/10/2015 2.8 2.8 2.77 2.77 572,051
06/09/2015 2.8 2.8 2.78 2.79 227,715
06/08/2015 2.8 2.8 2.78 2.8 178,432
06/05/2015 2.79 2.8 2.78 2.8 165,273
06/04/2015 2.8 2.81 2.78 2.78 339,181
06/03/2015 2.8 2.82 2.8 2.805 216,852
06/02/2015 2.79 2.82 2.78 2.815 290,794
06/01/2015 2.79 2.81 2.79 2.79 268,791
05/29/2015 2.81 2.81 2.79 2.79 215,266
05/28/2015 2.8 2.82 2.8 2.81 366,575
05/27/2015 2.78 2.81 2.77 2.805 580,202
05/26/2015 2.79 2.81 2.78 2.79 375,368
05/22/2015 2.82 2.82 2.8 2.8 275,670
05/21/2015 2.8 2.81 2.7926 2.81 299,144
05/20/2015 2.79 2.81 2.79 2.8 381,330
05/19/2015 2.81 2.82 2.8 2.81 356,506
05/18/2015 2.8 2.81 2.8 2.8 244,272
05/15/2015 2.81 2.82 2.8 2.8 260,713
05/14/2015 2.82 2.83 2.81 2.81 266,915
05/13/2015 2.84 2.84 2.82 2.84 385,068
05/12/2015 2.81 2.83 2.81 2.83 202,170
05/11/2015 2.82 2.83 2.81 2.82 392,205
05/08/2015 2.79 2.82 2.79 2.82 372,006
05/07/2015 2.8 2.82 2.78 2.8 355,184
05/06/2015 2.81 2.81 2.79 2.81 373,497
05/05/2015 2.79 2.8 2.78 2.8 324,280
05/04/2015 2.8 2.82 2.79 2.79 354,382
05/01/2015 2.82 2.82 2.8 2.81 274,183
04/30/2015 2.81 2.82 2.8 2.8 146,207
04/29/2015 2.8 2.83 2.8 2.82 431,580
04/28/2015 2.8 2.81 2.79 2.81 205,163
04/27/2015 2.81 2.81 2.79 2.79 456,875
04/24/2015 2.8 2.82 2.8 2.8 389,347
04/23/2015 2.8 2.82 2.8 2.8 307,550
04/22/2015 2.81 2.81 2.79 2.81 307,517
04/21/2015 2.78 2.81 2.78 2.8 437,556
04/20/2015 2.78 2.8 2.78 2.79 397,831
04/17/2015 2.79 2.8 2.78 2.78 268,653
04/16/2015 2.81 2.82 2.79 2.7901 518,774
04/15/2015 2.8 2.815 2.8 2.8 291,426
04/14/2015 2.82 2.83 2.8199 2.83 127,455
04/13/2015 2.8 2.83 2.8 2.81 324,039
04/10/2015 2.81 2.83 2.8 2.825 368,178
04/09/2015 2.8 2.81 2.79 2.81 350,571
04/08/2015 2.78 2.8 2.78 2.8 188,292
04/07/2015 2.79 2.8 2.78 2.79 212,720
04/06/2015 2.78 2.79 2.77 2.79 205,675
04/02/2015 2.77 2.78 2.77 2.775 236,160
04/01/2015 2.76 2.785 2.75 2.78 314,807
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?