Stockscreener 앱 받기
2.09
0.48%
0.010
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $2.09 | $2.08 | $0.010 | 140,036.0 | +0.48% |
| 2025-10-30 | $2.09 | $2.08 | $0.010 | 146,521.0 | -0.48% |
| 2025-10-29 | $2.09 | $2.07 | $0.019 | 160,164.0 | +0.48% |
| 2025-10-28 | $2.08 | $2.07 | $0.01 | 199,826.0 | +0.00% |
| 2025-10-27 | $2.09 | $2.07 | $0.02 | 593,886.0 | +0.00% |
| 2025-10-24 | $2.08 | $2.05 | $0.03 | 704,816.0 | +0.97% |
| 2025-10-23 | $2.08 | $2.06 | $0.02 | 124,875.0 | -0.48% |
| 2025-10-22 | $2.07 | $2.05 | $0.02 | 652,330.0 | +0.49% |
| 2025-10-21 | $2.06 | $2.03 | $0.03 | 838,618.0 | +0.98% |
| 2025-10-20 | $2.04 | $2.03 | $0.01 | 421,206.0 | +0.49% |
| 2025-10-17 | $2.05 | $2.03 | $0.02 | 388,841.0 | -0.98% |
| 2025-10-16 | $2.08 | $2.03 | $0.05 | 749,776.0 | -0.97% |
| 2025-10-15 | $2.08 | $2.05 | $0.03 | 530,449.0 | -0.48% |
| 2025-10-14 | $2.10 | $2.06 | $0.045 | 968,210.0 | -1.42% |
| 2025-10-13 | $2.12 | $2.06 | $0.06 | 895,174.0 | +1.93% |
| 2025-10-10 | $2.09 | $2.06 | $0.03 | 208,908.0 | -0.96% |
| 2025-10-09 | $2.09 | $2.07 | $0.0165 | 228,962.0 | +0.48% |
| 2025-10-08 | $2.10 | $2.08 | $0.0163 | 796,491.0 | -0.48% |
| 2025-10-07 | $2.09 | $2.05 | $0.04 | 1,247,677.0 | +1.46% |
| 2025-10-06 | $2.07 | $2.04 | $0.03 | 1,298,101.0 | -0.48% |
| 2025-10-03 | $2.08 | $2.06 | $0.02 | 1,499,178.0 | +0.00% |
| 2025-10-02 | $2.08 | $2.06 | $0.02 | 1,417,587.0 | -0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.12 | $2.03 | $0.09 | 15,359,043.0 | +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% |
Credit Suisse High Yield Credit 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% |
2.26%
자본화:
|
볼륨(24시간):