Stockscreener 앱 받기
2.2099
0.45%
0.0099
Credit Suisse High Yield Bond Fund 주식 (DHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.21 | $2.19 | $0.02 | 451,551.0 | +0.23% |
| 2024-11-20 | $2.20 | $2.18 | $0.02 | 366,866.0 | +0.92% |
| 2024-11-19 | $2.18 | $2.17 | $0.013 | 216,801.0 | +0.00% |
| 2024-11-18 | $2.18 | $2.15 | $0.03 | 366,763.0 | +0.46% |
| 2024-11-15 | $2.17 | $2.15 | $0.02 | 338,432.0 | +0.93% |
| 2024-11-14 | $2.15 | $2.13 | $0.025 | 308,884.0 | +0.47% |
| 2024-11-13 | $2.16 | $2.14 | $0.0188 | 507,566.0 | -0.23% |
| 2024-11-12 | $2.19 | $2.14 | $0.05 | 477,072.0 | -1.61% |
| 2024-11-11 | $2.19 | $2.18 | $0.010 | 405,806.0 | -0.46% |
| 2024-11-08 | $2.19 | $2.17 | $0.02 | 183,635.0 | +0.46% |
| 2024-11-07 | $2.18 | $2.17 | $0.01 | 259,140.0 | +0.46% |
| 2024-11-06 | $2.17 | $2.15 | $0.02 | 239,638.0 | +0.46% |
| 2024-11-05 | $2.16 | $2.15 | $0.01 | 123,492.0 | +0.93% |
| 2024-11-04 | $2.16 | $2.14 | $0.02 | 197,219.0 | -0.47% |
| 2024-11-01 | $2.17 | $2.14 | $0.03 | 407,579.0 | +0.00% |
| 2024-10-31 | $2.16 | $2.14 | $0.02 | 322,501.0 | +0.47% |
| 2024-10-30 | $2.16 | $2.14 | $0.02 | 552,522.0 | -1.38% |
| 2024-10-29 | $2.17 | $2.15 | $0.02 | 347,482.0 | +0.00% |
| 2024-10-28 | $2.20 | $2.17 | $0.03 | 522,624.0 | -0.46% |
| 2024-10-25 | $2.21 | $2.18 | $0.03 | 226,668.0 | -0.91% |
| 2024-10-24 | $2.20 | $2.19 | $0.01 | 242,986.0 | +0.92% |
| 2024-10-23 | $2.22 | $2.18 | $0.04 | 475,852.0 | -1.36% |
| 2024-10-22 | $2.22 | $2.21 | $0.01 | 316,945.0 | -0.90% |
Credit Suisse High Yield Bond Fund 주식 (DHY) 연도별 가격 이력
이 심층 분석에서는 Credit Suisse High Yield Bond 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 Bond Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Credit Suisse High Yield Bond Fund 주식 (DHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.21 | $2.13 | $0.08 | 4,850,444.0 | +2.56% |
| 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% |
Credit Suisse High Yield Bond Fund 주식 (DHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.00 | $1.89 | $0.11 | 7,352,424.0 | +4.21% |
| 2023-11 | $1.96 | $1.81 | $0.15 | 7,110,612.0 | +4.97% |
| 2023-10 | $1.89 | $1.78 | $0.11 | 7,581,619.0 | -3.72% |
| 2023-09 | $1.91 | $1.86 | $0.05 | 7,457,141.0 | +0.00% |
| 2023-08 | $1.91 | $1.86 | $0.05 | 19,812,639.0 | +0.00% |
| 2023-07 | $1.93 | $1.87 | $0.06 | 12,810,323.0 | -0.53% |
| 2023-06 | $1.93 | $1.88 | $0.05 | 5,151,669.0 | -0.53% |
| 2023-05 | $1.92 | $1.86 | $0.06 | 4,720,170.0 | +0.53% |
| 2023-04 | $1.94 | $1.84 | $0.10 | 5,029,238.0 | +0.00% |
| 2023-03 | $1.93 | $1.65 | $0.28 | 17,703,809.0 | +0.00% |
| 2023-02 | $1.98 | $1.87 | $0.11 | 5,957,388.0 | -2.07% |
| 2023-01 | $1.95 | $1.77 | $0.18 | 9,128,417.0 | +9.66% |
Credit Suisse High Yield Bond Fund 주식 (DHY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.00 | $1.75 | $0.25 | 8,209,666.0 | -11.11% |
| 2022-11 | $2.03 | $1.79 | $0.2399 | 5,424,183.0 | +11.24% |
| 2022-10 | $1.84 | $1.68 | $0.16 | 8,865,925.0 | +1.14% |
| 2022-09 | $1.97 | $1.76 | $0.21 | 6,193,196.0 | -10.66% |
| 2022-08 | $2.07 | $1.95 | $0.12 | 9,766,398.0 | +0.51% |
| 2022-07 | $1.96 | $1.86 | $0.10 | 7,093,349.0 | +3.70% |
| 2022-06 | $2.07 | $1.83 | $0.24 | 10,394,409.0 | -7.35% |
| 2022-05 | $2.10 | $1.89 | $0.21 | 10,904,704.0 | -1.92% |
| 2022-04 | $2.23 | $2.07 | $0.16 | 11,536,759.0 | -4.59% |
| 2022-03 | $2.32 | $2.09 | $0.23 | 9,552,810.0 | -1.35% |
| 2022-02 | $2.39 | $2.12 | $0.2699 | 10,542,243.0 | -5.56% |
| 2022-01 | $2.49 | $2.23 | $0.26 | 7,631,470.0 | -5.26% |
0.18%
0.06%
자본화:
|
볼륨(24시간):