Stockscreener 앱 받기
1.69
0.59%
-0.01
Credit Suisse High Yield Credit Fund 주식 (DHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $1.70 | $1.69 | $0.01 | 553,728.0 | -0.59% |
| 2026-09-08 | $1.70 | $1.69 | $0.01 | 811,528.0 | +0.59% |
| 2026-09-04 | $1.71 | $1.69 | $0.02 | 1,125,112.0 | -1.17% |
| 2026-09-03 | $1.73 | $1.70 | $0.03 | 1,172,496.0 | -0.58% |
| 2026-09-02 | $1.72 | $1.70 | $0.02 | 1,460,350.0 | +0.58% |
| 2026-09-01 | $1.71 | $1.70 | $0.01 | 288,411.0 | +0.59% |
| 2026-08-31 | $1.72 | $1.70 | $0.02 | 571,784.0 | -0.58% |
| 2026-08-28 | $1.72 | $1.71 | $0.01 | 734,775.0 | +0.00% |
| 2026-08-27 | $1.73 | $1.71 | $0.02 | 738,901.0 | -0.58% |
| 2026-08-26 | $1.73 | $1.71 | $0.019 | 662,256.0 | -0.58% |
| 2026-08-25 | $1.73 | $1.71 | $0.02 | 1,041,930.0 | +1.17% |
| 2026-08-24 | $1.73 | $1.71 | $0.02 | 596,086.0 | -0.58% |
| 2026-08-21 | $1.73 | $1.71 | $0.02 | 539,118.0 | -0.58% |
| 2026-08-20 | $1.74 | $1.72 | $0.02 | 356,252.0 | -0.57% |
| 2026-08-19 | $1.74 | $1.73 | $0.01 | 450,150.0 | +1.16% |
| 2026-08-18 | $1.74 | $1.72 | $0.02 | 1,157,475.0 | -1.15% |
| 2026-08-17 | $1.74 | $1.72 | $0.02 | 995,975.0 | +0.58% |
| 2026-08-14 | $1.74 | $1.73 | $0.015 | 1,047,600.0 | -0.57% |
| 2026-08-13 | $1.75 | $1.73 | $0.02 | 1,052,772.0 | +0.58% |
| 2026-08-12 | $1.76 | $1.73 | $0.03 | 604,052.0 | -1.14% |
| 2026-08-11 | $1.76 | $1.75 | $0.01 | 465,525.0 | -0.57% |
Credit Suisse High Yield Credit Fund 주식 (DHY) 연도별 가격 이력
이 심층 분석에서는 Credit Suisse High Yield Credit Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Credit Suisse High Yield Credit Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Credit Suisse High Yield Credit Fund 주식 (DHY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.73 | $1.69 | $0.04 | 5,411,625.0 | -0.59% |
| 2026-08 | $1.76 | $1.70 | $0.06 | 15,007,561.0 | -2.86% |
| 2026-07 | $1.79 | $1.72 | $0.07 | 18,572,237.0 | -1.69% |
| 2026-06 | $1.78 | $1.72 | $0.0575 | 14,361,727.0 | +1.14% |
| 2026-05 | $1.79 | $1.74 | $0.05 | 14,892,367.0 | +0.00% |
| 2026-04 | $1.90 | $0.0026 | $1.90 | 21,616,918.0 | -7.37% |
| 2026-03 | $1.95 | $1.82 | $0.125 | 12,119,970.0 | -2.06% |
| 2026-02 | $2.02 | $1.93 | $0.09 | 11,174,800.0 | -3.48% |
| 2026-01 | $2.05 | $2.00 | $0.05 | 7,872,261.0 | +0.50% |
Credit Suisse High Yield Credit Fund 주식 (DHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.06 | $1.98 | $0.08 | 9,286,688.0 | -2.91% |
| 2025-11 | $2.08 | $1.99 | $0.09 | 9,630,430.0 | -1.44% |
| 2025-10 | $2.12 | $2.03 | $0.09 | 15,219,007.0 | +1.46% |
| 2025-09 | $2.13 | $2.06 | $0.07 | 16,579,298.0 | -1.44% |
| 2025-08 | $2.14 | $2.06 | $0.075 | 16,488,890.0 | -1.42% |
| 2025-07 | $2.15 | $2.10 | $0.055 | 12,745,529.0 | -0.47% |
| 2025-06 | $2.15 | $2.04 | $0.105 | 9,693,617.0 | +3.90% |
| 2025-05 | $2.07 | $2.00 | $0.07 | 12,802,544.0 | +0.99% |
| 2025-04 | $2.14 | $1.82 | $0.32 | 14,839,785.0 | -4.25% |
| 2025-03 | $2.18 | $2.10 | $0.08 | 6,770,089.0 | -1.40% |
| 2025-02 | $2.17 | $2.12 | $0.05 | 7,385,339.0 | +0.47% |
| 2025-01 | $2.18 | $2.10 | $0.08 | 7,232,913.0 | +0.00% |
Credit Suisse High Yield Credit Fund 주식 (DHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.24 | $2.14 | $0.10 | 6,586,259.0 | -1.82% |
| 2024-11 | $2.23 | $2.13 | $0.10 | 7,711,863.0 | +2.33% |
| 2024-10 | $2.26 | $2.14 | $0.12 | 8,525,375.0 | -5.29% |
| 2024-09 | $2.27 | $2.12 | $0.15 | 10,567,190.0 | +6.07% |
| 2024-08 | $2.14 | $2.02 | $0.12 | 15,450,685.0 | +2.88% |
| 2024-07 | $2.10 | $2.03 | $0.07 | 11,374,504.0 | +2.97% |
| 2024-06 | $2.10 | $2.02 | $0.08 | 4,700,854.0 | -1.46% |
| 2024-05 | $2.06 | $1.98 | $0.08 | 6,357,650.0 | +2.50% |
| 2024-04 | $2.07 | $1.96 | $0.11 | 7,719,735.0 | -0.99% |
| 2024-03 | $2.08 | $1.95 | $0.13 | 8,517,560.0 | +3.59% |
| 2024-02 | $2.01 | $1.93 | $0.08 | 16,452,427.0 | -1.02% |
| 2024-01 | $2.04 | $1.94 | $0.10 | 9,902,573.0 | -0.51% |
1.48%
자본화:
|
볼륨(24시간):