Stockscreener 앱 받기
16.23
1.00%
0.16
Credit Suisse High Yield Bond Fund Inc 주식 (DHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $16.23 | $16.05 | $0.18 | 102,722.0 | +1.00% |
| 2026-10-16 | $16.09 | $16.00 | $0.09 | 43,971.0 | +0.37% |
| 2026-10-15 | $16.07 | $15.90 | $0.17 | 67,953.0 | -0.87% |
| 2026-10-14 | $16.19 | $16.02 | $0.1686 | 47,402.0 | -0.31% |
| 2026-10-13 | $16.25 | $16.20 | $0.05 | 73,414.0 | -0.18% |
| 2026-10-12 | $16.25 | $16.13 | $0.12 | 20,131.0 | -0.06% |
| 2026-10-09 | $16.30 | $16.17 | $0.13 | 32,703.0 | +0.37% |
| 2026-10-08 | $16.18 | $15.95 | $0.23 | 81,505.0 | +1.38% |
| 2026-10-07 | $16.07 | $15.86 | $0.21 | 149,546.0 | -0.68% |
| 2026-10-06 | $16.17 | $15.93 | $0.24 | 89,599.0 | +0.75% |
| 2026-10-05 | $16.09 | $15.95 | $0.145 | 127,690.0 | -0.75% |
| 2026-10-02 | $16.15 | $16.01 | $0.14 | 82,513.0 | +0.12% |
| 2026-10-01 | $16.05 | $15.82 | $0.23 | 94,346.0 | +0.31% |
| 2026-09-30 | $16.67 | $15.00 | $1.67 | 430,806.0 | -0.62% |
| 2026-09-29 | $16.60 | $16.10 | $0.50 | 45,690.0 | +0.00% |
| 2026-09-28 | $16.35 | $16.10 | $0.25 | 94,979.0 | -0.62% |
| 2026-09-25 | $16.30 | $16.10 | $0.20 | 104,522.0 | +0.00% |
| 2026-09-24 | $16.40 | $16.15 | $0.25 | 448,592.0 | -0.61% |
| 2026-09-23 | $16.60 | $16.20 | $0.40 | 85,476.0 | -1.21% |
| 2026-09-22 | $16.76 | $16.40 | $0.355 | 59,206.0 | -1.79% |
Credit Suisse High Yield Bond Fund Inc 주식 (DHY) 연도별 가격 이력
이 심층 분석에서는 Credit Suisse High Yield Bond Fund Inc 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 Bond Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Credit Suisse High Yield Bond Fund Inc 주식 (DHY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $16.30 | $15.82 | $0.48 | 1,013,495.0 | +1.44% |
| 2026-09 | $17.30 | $15.00 | $2.30 | 2,571,360.0 | -5.88% |
| 2026-08 | $17.60 | $17.00 | $0.60 | 1,501,863.0 | -2.86% |
| 2026-07 | $17.90 | $17.20 | $0.70 | 1,858,718.0 | -1.69% |
| 2026-06 | $17.80 | $17.23 | $0.575 | 1,438,097.0 | +1.14% |
| 2026-05 | $17.90 | $17.40 | $0.50 | 1,490,463.0 | +0.00% |
| 2026-04 | $19.00 | $0.026 | $18.97 | 2,164,231.0 | -7.37% |
| 2026-03 | $19.45 | $18.20 | $1.25 | 1,216,425.0 | -2.06% |
| 2026-02 | $20.20 | $19.30 | $0.90 | 1,121,746.0 | -3.48% |
| 2026-01 | $20.50 | $20.00 | $0.50 | 791,720.0 | +0.50% |
Credit Suisse High Yield Bond Fund Inc 주식 (DHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.60 | $19.80 | $0.80 | 931,313.0 | -2.91% |
| 2025-11 | $20.80 | $19.90 | $0.90 | 967,336.0 | -1.44% |
| 2025-10 | $21.20 | $20.30 | $0.90 | 1,525,270.0 | +1.46% |
| 2025-09 | $21.30 | $20.60 | $0.70 | 1,659,099.0 | -1.44% |
| 2025-08 | $21.40 | $20.65 | $0.75 | 1,653,597.0 | -1.42% |
| 2025-07 | $21.55 | $21.00 | $0.55 | 1,309,446.0 | -0.47% |
| 2025-06 | $21.45 | $20.40 | $1.05 | 969,585.0 | +3.90% |
| 2025-05 | $20.70 | $20.00 | $0.70 | 1,284,785.0 | +0.99% |
| 2025-04 | $21.40 | $18.20 | $3.20 | 1,497,081.0 | -4.25% |
| 2025-03 | $21.80 | $21.00 | $0.80 | 706,964.0 | -1.40% |
| 2025-02 | $21.70 | $21.20 | $0.50 | 739,001.0 | +0.47% |
| 2025-01 | $21.80 | $21.00 | $0.80 | 727,558.0 | +0.00% |
Credit Suisse High Yield Bond Fund Inc 주식 (DHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.40 | $21.40 | $1.00 | 662,408.0 | -1.82% |
| 2024-11 | $22.30 | $21.30 | $1.00 | 771,343.0 | +2.33% |
| 2024-10 | $22.60 | $21.40 | $1.20 | 852,739.0 | -5.29% |
| 2024-09 | $22.70 | $21.20 | $1.50 | 1,057,178.0 | +6.07% |
| 2024-08 | $21.40 | $20.20 | $1.20 | 1,546,338.0 | +2.88% |
| 2024-07 | $21.00 | $20.30 | $0.70 | 1,138,400.0 | +2.97% |
| 2024-06 | $21.00 | $20.20 | $0.80 | 470,309.0 | -1.46% |
| 2024-05 | $20.60 | $19.80 | $0.80 | 636,473.0 | +2.50% |
| 2024-04 | $20.70 | $19.60 | $1.10 | 775,899.0 | -0.99% |
| 2024-03 | $20.80 | $19.50 | $1.30 | 852,119.0 | +3.59% |
| 2024-02 | $20.10 | $19.30 | $0.80 | 1,648,313.0 | -1.02% |
| 2024-01 | $20.40 | $19.40 | $1.00 | 990,788.0 | -0.51% |
0.75%
1.23%
자본화:
|
볼륨(24시간):