Quantcast

Credit Suisse High Yield Bond Fund Common Stock Historical Stock Prices

DHY 
$2.6
*  
0.01
0.39%
Get DHY Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading DHY now
Exchange:AMEX

Community Rating:
View:    DHY After Hours
 
 
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 15-MAY-2018 TO 15-AUG-2018

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 2.59 2.60 2.59 2.60 163,625
08/15/2018 2.59 2.6 2.5887 2.59 266,300
08/14/2018 2.62 2.62 2.6 2.6 275,053
08/13/2018 2.61 2.62 2.61 2.61 210,674
08/10/2018 2.61 2.62 2.6048 2.62 205,537
08/09/2018 2.62 2.62 2.6 2.6 319,257
08/08/2018 2.63 2.63 2.61 2.61 268,959
08/07/2018 2.63 2.64 2.62 2.62 160,490
08/06/2018 2.62 2.63 2.61 2.63 162,188
08/03/2018 2.63 2.63 2.612 2.62 237,217
08/02/2018 2.59 2.65 2.59 2.65 289,343
08/01/2018 2.6 2.62 2.6 2.61 217,401
07/31/2018 2.6 2.61 2.59 2.6 245,097
07/30/2018 2.6 2.6 2.56 2.58 331,955
07/27/2018 2.61 2.62 2.5784 2.59 578,689
07/26/2018 2.63 2.63 2.6 2.615 462,895
07/25/2018 2.65 2.65 2.61 2.61 533,893
07/24/2018 2.64 2.65 2.6358 2.65 289,086
07/23/2018 2.63 2.64 2.61 2.61 191,365
07/20/2018 2.62 2.63 2.615 2.63 236,731
07/19/2018 2.63 2.63 2.61 2.62 170,902
07/18/2018 2.61 2.63 2.61 2.62 215,959
07/17/2018 2.64 2.64 2.61 2.61 487,760
07/16/2018 2.64 2.65 2.63 2.65 296,205
07/13/2018 2.64 2.641 2.63 2.63 157,010
07/12/2018 2.63 2.65 2.63 2.64 223,329
07/11/2018 2.63 2.65 2.63 2.64 208,725
07/10/2018 2.64 2.64 2.63 2.63 256,562
07/09/2018 2.64 2.64 2.63 2.63 245,737
07/06/2018 2.64 2.64 2.63 2.63 170,746
07/05/2018 2.63 2.64 2.62 2.62 177,918
07/03/2018 2.64 2.64 2.63 2.635 130,536
07/02/2018 2.64 2.65 2.63 2.635 150,838
06/29/2018 2.64 2.65 2.635 2.65 112,465
06/28/2018 2.65 2.66 2.64 2.64 163,386
06/27/2018 2.65 2.65 2.64 2.65 195,241
06/26/2018 2.64 2.65 2.63 2.65 326,487
06/25/2018 2.65 2.65 2.64 2.64 264,696
06/22/2018 2.65 2.65 2.635 2.65 338,077
06/21/2018 2.62 2.64 2.62 2.635 250,962
06/20/2018 2.64 2.64 2.63 2.64 250,694
06/19/2018 2.62 2.63 2.61 2.63 211,238
06/18/2018 2.63 2.63 2.61 2.63 198,763
06/15/2018 2.62 2.66 2.61 2.63 220,807
06/14/2018 2.65 2.65 2.63 2.63 231,354
06/13/2018 2.64 2.65 2.63 2.65 175,604
06/12/2018 2.64 2.66 2.63 2.65 238,502
06/11/2018 2.63 2.65 2.62 2.645 245,136
06/08/2018 2.61 2.63 2.61 2.63 405,111
06/07/2018 2.63 2.64 2.61 2.625 444,866
06/06/2018 2.63 2.64 2.6221 2.64 301,144
06/05/2018 2.65 2.65 2.62 2.625 266,690
06/04/2018 2.62 2.65 2.62 2.65 148,489
06/01/2018 2.61 2.63 2.61 2.62 189,727
05/31/2018 2.62 2.62 2.6 2.615 159,682
05/30/2018 2.62 2.62 2.6 2.62 501,968
05/29/2018 2.62 2.63 2.6 2.6 275,058
05/25/2018 2.63 2.64 2.62 2.62 159,912
05/24/2018 2.59 2.64 2.59 2.62 401,508
05/23/2018 2.63 2.65 2.56 2.56 230,674
05/22/2018 2.64 2.64 2.63 2.63 149,921
05/21/2018 2.62 2.64 2.62 2.64 127,457
05/18/2018 2.62 2.63 2.61 2.61 140,463
05/17/2018 2.63 2.63 2.61 2.61 265,299
05/16/2018 2.65 2.65 2.62 2.62 252,656
05/15/2018 2.65 2.66 2.63 2.64 223,012
*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?

Smart Portfolio