Credit Suisse High Yield Bond Fund Common Stockのデータ

Credit Suisse High Yield Bond Fund Common Stockの基本情報

名前 Credit Suisse High Yield Bond Fund Common Stock
ティッカー DHY
国 United States
上場年 1998.0
セクター nan

Credit Suisse High Yield Bond Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.39 2.34 2.38 2.34 2745400.0 2.34
2021-02-12 2.39 2.36 2.38 2.38 3314100.0 2.36
2021-02-11 2.39 2.35 2.38 2.38 2318400.0 2.36
2021-02-10 2.38 2.34 2.37 2.37 3059400.0 2.35
2021-02-09 2.38 2.33 2.34 2.35 4884300.0 2.33
2021-02-08 2.35 2.31 2.34 2.34 2407700.0 2.32
2021-02-05 2.34 2.3 2.3 2.32 4968700.0 2.3
2021-02-04 2.32 2.29 2.3 2.32 1711000.0 2.3
2021-02-03 2.32 2.28 2.3 2.3 2857100.0 2.28
2021-02-02 2.32 2.28 2.28 2.29 1867200.0 2.27
2021-02-01 2.3 2.23 2.27 2.29 6515300.0 2.27
2021-01-29 2.31 2.26 2.29 2.27 3503200.0 2.25
2021-01-28 2.31 2.27 2.28 2.29 1553600.0 2.27
2021-01-27 2.3 2.28 2.3 2.28 679500.0 2.26
2021-01-26 2.3 2.28 2.3 2.3 901900.0 2.28
2021-01-25 2.3 2.28 2.3 2.29 1661300.0 2.27
2021-01-22 2.3 2.28 2.3 2.29 1453800.0 2.27
2021-01-21 2.32 2.28 2.32 2.3 1703700.0 2.28
2021-01-20 2.31 2.27 2.29 2.3 4438900.0 2.28
2021-01-19 2.29 2.24 2.27 2.28 3630000.0 2.26
2021-01-15 2.29 2.25 2.27 2.27 4504700.0 2.24
2021-01-14 2.3 2.27 2.29 2.27 3490500.0 2.24
2021-01-13 2.3 2.27 2.29 2.28 3799200.0 2.25
2021-01-12 2.29 2.26 2.28 2.28 3479000.0 2.25
2021-01-11 2.3 2.27 2.3 2.28 2807100.0 2.25
2021-01-08 2.3 2.27 2.29 2.29 2799600.0 2.26
2021-01-07 2.29 2.25 2.26 2.27 2517800.0 2.24
2021-01-06 2.28 2.24 2.27 2.26 1903600.0 2.23
2021-01-05 2.28 2.25 2.25 2.25 1296300.0 2.22
2021-01-04 2.3 2.25 2.28 2.25 1146900.0 2.22
2020-12-31 2.31 2.27 2.29 2.28 3891100.0 2.25
2020-12-30 2.32 2.28 2.3 2.29 3028800.0 2.26
2020-12-29 2.32 2.28 2.32 2.28 2363300.0 2.25
2020-12-28 2.34 2.29 2.33 2.29 2542400.0 2.26
2020-12-24 2.33 2.29 2.3 2.31 1839700.0 2.28
2020-12-23 2.33 2.28 2.29 2.29 1342800.0 2.26
2020-12-22 2.34 2.28 2.32 2.29 2933300.0 2.26
2020-12-21 2.3 2.25 2.28 2.3 2438800.0 2.27
2020-12-18 2.33 2.28 2.3 2.29 2223800.0 2.26
2020-12-17 2.35 2.29 2.34 2.3 1896300.0 2.27
2020-12-16 2.4 2.3 2.31 2.4 599200.0 2.37
2020-12-15 2.33 2.3 2.32 2.31 962700.0 2.28
2020-12-14 2.33 2.3 2.3 2.3 831400.0 2.25
2020-12-11 2.34 2.3 2.33 2.3 1901200.0 2.25
2020-12-10 2.34 2.32 2.34 2.33 289700.0 2.28
2020-12-09 2.34 2.31 2.32 2.33 629700.0 2.28
2020-12-08 2.32 2.29 2.29 2.32 1201900.0 2.27
2020-12-07 2.33 2.3 2.3 2.31 990200.0 2.26
2020-12-04 2.33 2.3 2.32 2.3 997500.0 2.25
2020-12-03 2.34 2.3 2.31 2.31 1702500.0 2.26
2020-12-02 2.33 2.31 2.32 2.31 1343500.0 2.26
2020-12-01 2.35 2.3 2.33 2.31 1894500.0 2.26
2020-11-30 2.33 2.25 2.31 2.31 3684900.0 2.26
2020-11-27 2.34 2.3 2.32 2.3 3459200.0 2.25
2020-11-25 2.35 2.3 2.35 2.31 3405800.0 2.26
2020-11-24 2.34 2.3 2.33 2.33 817500.0 2.28
2020-11-23 2.31 2.28 2.3 2.3 1716100.0 2.25
2020-11-20 2.27 2.24 2.25 2.27 1673300.0 2.22
2020-11-19 2.26 2.24 2.25 2.24 1823400.0 2.19
2020-11-18 2.25 2.23 2.24 2.24 2371800.0 2.19
2020-11-17 2.25 2.22 2.23 2.23 1495900.0 2.18
2020-11-16 2.24 2.23 2.23 2.23 370700.0 2.18
2020-11-13 2.26 2.24 2.25 2.24 1443600.0 2.17
2020-11-12 2.26 2.23 2.26 2.23 2190100.0 2.16
2020-11-11 2.26 2.23 2.25 2.26 1448800.0 2.19
2020-11-10 2.25 2.21 2.23 2.24 1595400.0 2.17
2020-11-09 2.23 2.19 2.2 2.23 1660500.0 2.16
2020-11-06 2.2 2.15 2.17 2.19 924500.0 2.13
2020-11-05 2.2 2.16 2.18 2.18 990600.0 2.12
2020-11-04 2.18 2.15 2.17 2.18 1630400.0 2.12
2020-11-03 2.16 2.12 2.14 2.15 776700.0 2.09
2020-11-02 2.16 2.09 2.09 2.14 6083400.0 2.08
2020-10-30 2.11 2.07 2.11 2.07 3762100.0 2.01
2020-10-29 2.11 2.08 2.1 2.11 3649400.0 2.05
2020-10-28 2.1 2.06 2.08 2.08 4571100.0 2.02
2020-10-27 2.1 2.08 2.08 2.09 768600.0 2.03
2020-10-26 2.12 2.08 2.11 2.08 3766400.0 2.02
2020-10-23 2.13 2.1 2.13 2.11 1423300.0 2.05
2020-10-22 2.14 2.1 2.14 2.12 1951200.0 2.06
2020-10-21 2.13 2.11 2.13 2.12 2267600.0 2.06
2020-10-20 2.13 2.1 2.12 2.12 2834500.0 2.06
2020-10-19 2.15 2.09 2.15 2.09 3852000.0 2.03
2020-10-16 2.15 2.1 2.15 2.1 2294900.0 2.04
2020-10-15 2.15 2.12 2.13 2.14 3199700.0 2.06
2020-10-14 2.17 2.14 2.17 2.15 3406900.0 2.07
2020-10-13 2.18 2.15 2.17 2.16 1395500.0 2.08
2020-10-12 2.18 2.15 2.18 2.16 2258300.0 2.08
2020-10-09 2.17 2.14 2.15 2.17 2354400.0 2.09
2020-10-08 2.18 2.14 2.18 2.14 2741600.0 2.06
2020-10-07 2.18 2.15 2.18 2.16 2782500.0 2.08
2020-10-06 2.16 2.13 2.13 2.14 2121600.0 2.06
2020-10-05 2.16 2.13 2.14 2.14 2062200.0 2.06
2020-10-02 2.14 2.05 2.05 2.12 4319100.0 2.04
2020-10-01 2.14 2.11 2.14 2.12 1683400.0 2.04
2020-09-30 2.18 2.11 2.18 2.11 3905300.0 2.03
2020-09-29 2.17 2.14 2.17 2.15 2750500.0 2.07
2020-09-28 2.17 2.12 2.14 2.15 3824000.0 2.07
2020-09-25 2.14 2.11 2.14 2.11 2830600.0 2.03
2020-09-24 2.15 2.11 2.12 2.13 1703300.0 2.05
2020-09-23 2.19 2.13 2.19 2.13 1637200.0 2.05
2020-09-22 2.18 2.16 2.16 2.18 430900.0 2.1
2020-09-21 2.17 2.14 2.15 2.16 1953100.0 2.08
2020-09-18 2.19 2.16 2.17 2.16 2016300.0 2.08
2020-09-17 2.18 2.15 2.16 2.17 1705800.0 2.09
2020-09-16 2.17 2.14 2.14 2.16 2307700.0 2.08
2020-09-15 2.17 2.14 2.15 2.17 2182600.0 2.07
2020-09-14 2.17 2.13 2.14 2.17 663300.0 2.07
2020-09-11 2.16 2.13 2.16 2.14 2403700.0 2.04
2020-09-10 2.16 2.13 2.16 2.14 1196400.0 2.04
2020-09-09 2.14 2.11 2.12 2.14 2022000.0 2.04
2020-09-08 2.11 2.08 2.11 2.11 1402100.0 2.02
2020-09-04 2.14 2.08 2.14 2.11 2198800.0 2.02
2020-09-03 2.14 2.1 2.14 2.12 1647300.0 2.03
2020-09-02 2.15 2.11 2.15 2.12 2995300.0 2.03
2020-09-01 2.15 2.09 2.11 2.13 1610400.0 2.04
2020-08-31 2.12 2.09 2.09 2.1 1724200.0 2.01
2020-08-28 2.13 2.09 2.11 2.09 1757600.0 2.0
2020-08-27 2.14 2.1 2.13 2.1 1624200.0 2.01
2020-08-26 2.13 2.11 2.12 2.12 986100.0 2.03
2020-08-25 2.13 2.1 2.12 2.13 1688600.0 2.04
2020-08-24 2.13 2.1 2.12 2.11 2023400.0 2.02
2020-08-21 2.13 2.11 2.13 2.12 1767400.0 2.03
2020-08-20 2.14 2.11 2.13 2.13 1923100.0 2.04
2020-08-19 2.15 2.12 2.14 2.13 2277500.0 2.04
2020-08-18 2.16 2.12 2.14 2.14 2341000.0 2.04
2020-08-17 2.15 2.12 2.14 2.14 1782200.0 2.04
2020-08-14 2.14 2.12 2.14 2.14 1024100.0 2.03
2020-08-13 2.17 2.12 2.17 2.13 984500.0 2.02
2020-08-12 2.18 2.13 2.16 2.15 1541600.0 2.04
2020-08-11 2.16 2.12 2.15 2.13 1346400.0 2.02
2020-08-10 2.15 2.11 2.11 2.13 1360100.0 2.02
2020-08-07 2.14 2.1 2.13 2.1 821700.0 1.99
2020-08-06 2.14 2.11 2.12 2.12 1375500.0 2.01
2020-08-05 2.12 2.1 2.11 2.11 941700.0 2.0
2020-08-04 2.11 2.08 2.09 2.09 997200.0 1.98
2020-08-03 2.11 2.06 2.08 2.08 1581700.0 1.97
2020-07-31 2.08 2.06 2.08 2.07 201800.0 1.96
2020-07-30 2.08 2.05 2.08 2.07 667300.0 1.96
2020-07-29 2.08 2.03 2.04 2.08 1968200.0 1.97
2020-07-28 2.04 2.02 2.03 2.04 173600.0 1.93
2020-07-27 2.03 2.01 2.03 2.03 269100.0 1.92
2020-07-24 2.03 2.0 2.01 2.03 858300.0 1.92
2020-07-23 2.02 2.0 2.0 2.02 257200.0 1.91
2020-07-22 2.02 2.0 2.01 2.01 159800.0 1.91
2020-07-21 2.01 2.0 2.0 2.01 313400.0 1.91
2020-07-20 2.02 2.0 2.02 2.01 1058100.0 1.91
2020-07-17 2.03 2.0 2.01 2.02 481500.0 1.91
2020-07-16 2.02 2.0 2.02 2.02 439000.0 1.91
2020-07-15 2.04 2.01 2.01 2.04 708000.0 1.92
2020-07-14 2.02 1.99 2.0 2.02 781600.0 1.9
2020-07-13 2.02 1.98 2.0 2.0 1576500.0 1.88
2020-07-10 2.01 1.97 2.0 1.99 1257100.0 1.87
2020-07-09 2.02 1.98 2.02 2.0 522400.0 1.88
2020-07-08 2.02 1.99 1.99 2.02 482100.0 1.9
2020-07-07 2.02 1.99 2.01 2.0 1151300.0 1.88
2020-07-06 2.02 1.99 2.0 2.01 1722100.0 1.89
2020-07-02 2.0 1.99 1.99 2.0 495100.0 1.88
2020-07-01 2.0 1.97 2.0 1.98 1437300.0 1.86
2020-06-30 2.0 1.96 1.97 2.0 1294100.0 1.88
2020-06-29 1.99 1.94 1.97 1.96 1436300.0 1.84
2020-06-26 2.0 1.97 2.0 1.98 547600.0 1.86
2020-06-25 2.0 1.97 1.99 2.0 1276600.0 1.88
2020-06-24 2.0 1.98 1.99 1.99 318900.0 1.87
2020-06-23 2.0 1.96 1.99 2.0 1768300.0 1.88
2020-06-22 2.02 1.96 2.02 1.97 2758700.0 1.85
2020-06-19 2.03 1.99 2.01 1.99 371800.0 1.87
2020-06-18 2.01 1.99 1.99 2.01 177900.0 1.89
2020-06-17 2.02 1.99 2.0 1.99 592600.0 1.87
2020-06-16 2.06 1.99 2.0 2.01 1709200.0 1.89
2020-06-15 1.99 1.94 1.96 1.97 2371800.0 1.85
2020-06-12 2.02 1.98 2.0 2.0 491500.0 1.86
2020-06-11 2.01 1.95 1.99 1.97 1124200.0 1.84
2020-06-10 2.05 2.02 2.05 2.04 408900.0 1.9
2020-06-09 2.06 2.02 2.06 2.04 711800.0 1.9
2020-06-08 2.06 2.03 2.04 2.06 715500.0 1.92
2020-06-05 2.06 2.0 2.03 2.01 2205400.0 1.87
2020-06-04 2.04 2.0 2.03 2.01 2987700.0 1.87
2020-06-03 2.06 2.02 2.06 2.03 1455500.0 1.89
2020-06-02 2.04 1.97 1.97 2.03 939900.0 1.89
2020-06-01 1.99 1.96 1.97 1.98 2997800.0 1.85
2020-05-29 1.97 1.93 1.94 1.97 1425200.0 1.84
2020-05-28 1.96 1.93 1.94 1.95 2484200.0 1.82
2020-05-27 1.95 1.9 1.93 1.94 2753600.0 1.81
2020-05-26 1.93 1.9 1.9 1.91 2302600.0 1.78
2020-05-22 1.89 1.86 1.89 1.89 4661400.0 1.76
2020-05-21 1.89 1.85 1.86 1.87 3891800.0 1.74
2020-05-20 1.88 1.83 1.84 1.87 3754100.0 1.74
2020-05-19 1.86 1.81 1.84 1.83 3846400.0 1.71
2020-05-18 1.86 1.8 1.8 1.86 3382500.0 1.73
2020-05-15 1.84 1.78 1.81 1.79 3751800.0 1.67
2020-05-14 1.84 1.79 1.83 1.84 4220900.0 1.7
2020-05-13 1.88 1.81 1.86 1.84 2740500.0 1.7
2020-05-12 1.89 1.83 1.85 1.85 1966000.0 1.71
2020-05-11 1.87 1.83 1.83 1.85 2734100.0 1.71
2020-05-08 1.88 1.82 1.88 1.87 1498300.0 1.73
2020-05-07 1.88 1.83 1.84 1.85 2937300.0 1.71
2020-05-06 1.87 1.82 1.85 1.85 1329300.0 1.71
2020-05-05 1.88 1.77 1.85 1.85 3210100.0 1.71
2020-05-04 1.85 1.8 1.81 1.85 1973100.0 1.71
2020-05-01 1.84 1.8 1.83 1.81 2114400.0 1.67
2020-04-30 1.86 1.82 1.84 1.85 1528100.0 1.71
2020-04-29 1.87 1.84 1.87 1.86 1070800.0 1.72
2020-04-28 1.87 1.82 1.84 1.84 2047800.0 1.7
2020-04-27 1.85 1.83 1.84 1.84 2115400.0 1.7
2020-04-24 1.87 1.82 1.87 1.84 1741100.0 1.7
2020-04-23 1.87 1.83 1.87 1.85 1267100.0 1.71
2020-04-22 1.84 1.81 1.81 1.84 766100.0 1.7
2020-04-21 1.81 1.76 1.79 1.79 1983600.0 1.65
2020-04-20 1.89 1.82 1.88 1.83 2532300.0 1.69
2020-04-17 1.92 1.87 1.92 1.89 1906800.0 1.75
2020-04-16 1.88 1.84 1.86 1.88 1523900.0 1.74
2020-04-15 1.92 1.85 1.9 1.89 2155400.0 1.73
2020-04-14 1.93 1.89 1.89 1.93 1900200.0 1.77
2020-04-13 1.98 1.81 1.98 1.87 2045500.0 1.71
2020-04-09 1.98 1.85 1.85 1.93 3671100.0 1.77
2020-04-08 1.84 1.75 1.76 1.82 1689800.0 1.67
2020-04-07 1.77 1.72 1.72 1.74 2127600.0 1.59
2020-04-06 1.73 1.65 1.68 1.69 2996000.0 1.55
2020-04-03 1.72 1.61 1.7 1.64 1996100.0 1.5
2020-04-02 1.78 1.72 1.76 1.73 1205700.0 1.58
2020-04-01 1.77 1.72 1.74 1.75 1772300.0 1.6
2020-03-31 1.84 1.78 1.8 1.83 1983000.0 1.67
2020-03-30 1.81 1.66 1.72 1.8 2215200.0 1.65
2020-03-27 1.8 1.7 1.79 1.74 2034000.0 1.59
2020-03-26 1.82 1.78 1.79 1.8 2311200.0 1.65
2020-03-25 1.81 1.66 1.75 1.77 2817500.0 1.62
2020-03-24 1.64 1.55 1.63 1.6 2397400.0 1.46
2020-03-23 1.67 1.44 1.65 1.46 2835500.0 1.34
2020-03-20 1.72 1.59 1.6 1.61 1377000.0 1.47
2020-03-19 1.6 1.28 1.28 1.55 3020600.0 1.42
2020-03-18 1.76 1.4 1.74 1.52 3026300.0 1.39
2020-03-17 1.86 1.74 1.81 1.84 4074500.0 1.68
2020-03-16 1.91 1.73 1.85 1.86 2206300.0 1.7
2020-03-13 2.05 1.95 1.96 2.05 3102800.0 1.86
2020-03-12 1.97 1.79 1.79 1.91 3437600.0 1.73
2020-03-11 2.14 2.05 2.12 2.09 2682000.0 1.9
2020-03-10 2.2 2.11 2.14 2.16 2992900.0 1.96
2020-03-09 2.23 1.99 1.99 2.12 3217600.0 1.92
2020-03-06 2.32 2.28 2.31 2.31 1884800.0 2.1
2020-03-05 2.42 2.33 2.41 2.34 1625000.0 2.12
2020-03-04 2.44 2.38 2.38 2.43 1410500.0 2.21
2020-03-03 2.38 2.35 2.35 2.37 370300.0 2.15
2020-03-02 2.38 2.28 2.29 2.37 1772400.0 2.15
2020-02-28 2.38 2.27 2.36 2.3 2383100.0 2.09
2020-02-27 2.45 2.36 2.45 2.38 1294100.0 2.16
2020-02-26 2.47 2.43 2.44 2.46 751000.0 2.23
2020-02-25 2.5 2.43 2.5 2.44 1061800.0 2.21
2020-02-24 2.51 2.48 2.5 2.49 1478200.0 2.26
2020-02-21 2.52 2.5 2.51 2.51 784600.0 2.28
2020-02-20 2.52 2.5 2.51 2.51 604300.0 2.28
2020-02-19 2.51 2.5 2.51 2.5 292400.0 2.27
2020-02-18 2.51 2.5 2.51 2.51 194900.0 2.28