5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
-5.14%
YEAR-TO-DATE PERFORMANCE
-5.14%
1 YEAR PERFORMANCE
+1.50%
Credit Suisse High Yield Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.01 | $2.03 (1%) | $2.03 | $2.00 | 732,747 | $208.58 M |
| 04/29/2025 | $1.99 | $2.01 (1.01%) | $2.02 | $1.99 | 806,593 | $208.06 M |
| 04/28/2025 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.99 | 735,300 | $205.99 M |
| 04/25/2025 | $2.02 | $2.01 (-0.5%) | $2.03 | $2.00 | 614,032 | $208.06 M |
| 04/24/2025 | $2.02 | $2.01 (-0.5%) | $2.03 | $2.01 | 590,418 | $208.06 M |
| 04/23/2025 | $2.01 | $2.02 (0.5%) | $2.02 | $1.98 | 1.07 M | $209.10 M |
| 04/22/2025 | $1.97 | $1.98 (0.51%) | $1.99 | $1.96 | 1.04 M | $204.96 M |
| 04/21/2025 | $1.97 | $1.95 (-1.02%) | $1.97 | $1.92 | 357,248 | $201.85 M |
| 04/17/2025 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.97 | 751,311 | $203.92 M |
| 04/16/2025 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.97 | 371,520 | $203.92 M |
| 04/15/2025 | $1.98 | $1.98 (0%) | $2.00 | $1.97 | 471,253 | $204.96 M |
| 04/14/2025 | $1.96 | $2.00 (2.04%) | $2.00 | $1.96 | 1.21 M | $207.03 M |
| 04/11/2025 | $1.90 | $1.93 (1.58%) | $1.96 | $1.90 | 563,852 | $199.78 M |
| 04/10/2025 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.90 | 291,925 | $201.85 M |
| 04/09/2025 | $1.91 | $1.98 (3.66%) | $2.00 | $1.90 | 1.13 M | $204.96 M |
| 04/08/2025 | $1.94 | $1.93 (-0.52%) | $1.97 | $1.91 | 473,600 | $199.78 M |
| 04/07/2025 | $1.90 | $1.90 (0%) | $1.95 | $1.82 | 1.35 M | $196.68 M |
| 04/04/2025 | $2.08 | $1.97 (-5.29%) | $2.09 | $1.92 | 1.04 M | $203.92 M |
| 04/03/2025 | $2.11 | $2.09 (-0.95%) | $2.11 | $2.08 | 872,068 | $216.34 M |
| 04/02/2025 | $2.11 | $2.12 (0.47%) | $2.12 | $2.11 | 91,934 | $219.45 M |
| 04/01/2025 | $2.13 | $2.12 (-0.47%) | $2.14 | $2.11 | 396,849 | $219.45 M |
| 03/31/2025 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.12 | 1.06 M | $219.45 M |
| 03/28/2025 | $2.14 | $2.14 (0%) | $2.15 | $2.12 | 518,158 | $221.52 M |
| 03/27/2025 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.13 | 181,600 | $220.48 M |
| 03/26/2025 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.13 | 320,800 | $221.52 M |
| 03/25/2025 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.13 | 280,510 | $222.55 M |
| 03/24/2025 | $2.15 | $2.16 (0.47%) | $2.16 | $2.14 | 441,649 | $223.59 M |
| 03/21/2025 | $2.13 | $2.15 (0.94%) | $2.15 | $2.13 | 170,600 | $222.55 M |
| 03/20/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.13 | 160,800 | $222.55 M |
| 03/19/2025 | $2.13 | $2.14 (0.47%) | $2.14 | $2.13 | 289,400 | $221.52 M |
| 03/18/2025 | $2.11 | $2.13 (0.95%) | $2.13 | $2.11 | 360,142 | $220.48 M |
| 03/17/2025 | $2.14 | $2.11 (-1.4%) | $2.15 | $2.10 | 289,507 | $218.41 M |
| 03/14/2025 | $2.13 | $2.14 (0.47%) | $2.14 | $2.12 | 293,000 | $221.52 M |
| 03/13/2025 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.11 | 315,300 | $218.41 M |
| 03/12/2025 | $2.14 | $2.14 (0%) | $2.15 | $2.12 | 284,800 | $221.52 M |
| 03/11/2025 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.12 | 181,623 | $221.52 M |
| 03/10/2025 | $2.16 | $2.14 (-0.93%) | $2.16 | $2.13 | 304,121 | $221.52 M |
| 03/07/2025 | $2.15 | $2.16 (0.47%) | $2.16 | $2.15 | 263,532 | $223.59 M |
| 03/06/2025 | $2.14 | $2.15 (0.47%) | $2.15 | $2.13 | 411,900 | $222.55 M |
| 03/05/2025 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.15 | 207,800 | $222.55 M |
| 03/04/2025 | $2.16 | $2.17 (0.46%) | $2.17 | $2.16 | 309,833 | $224.62 M |
| 03/03/2025 | $2.17 | $2.18 (0.46%) | $2.18 | $2.16 | 425,004 | $225.66 M |
| 02/28/2025 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.15 | 300,700 | $222.55 M |
| 02/27/2025 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.14 | 376,600 | $222.55 M |
| 02/26/2025 | $2.17 | $2.17 (0%) | $2.17 | $2.16 | 256,151 | $224.62 M |
| 02/25/2025 | $2.17 | $2.17 (0%) | $2.17 | $2.15 | 619,604 | $224.62 M |
| 02/24/2025 | $2.16 | $2.16 (0%) | $2.17 | $2.15 | 427,517 | $223.59 M |
| 02/21/2025 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.15 | 342,400 | $223.59 M |
| 02/20/2025 | $2.15 | $2.16 (0.47%) | $2.16 | $2.15 | 224,000 | $223.59 M |
| 02/19/2025 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.15 | 330,850 | $222.55 M |
| 02/18/2025 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.15 | 597,300 | $223.59 M |
| 02/14/2025 | $2.16 | $2.16 (0%) | $2.17 | $2.16 | 319,200 | $223.59 M |
| 02/13/2025 | $2.16 | $2.16 (0%) | $2.16 | $2.15 | 413,243 | $223.59 M |
| 02/12/2025 | $2.15 | $2.15 (0%) | $2.16 | $2.14 | 489,145 | $222.55 M |
| 02/11/2025 | $2.14 | $2.15 (0.47%) | $2.15 | $2.13 | 210,600 | $222.55 M |
| 02/10/2025 | $2.13 | $2.13 (0%) | $2.13 | $2.12 | 280,400 | $220.48 M |
| 02/07/2025 | $2.13 | $2.12 (-0.47%) | $2.14 | $2.12 | 380,000 | $219.45 M |
| 02/06/2025 | $2.14 | $2.14 (0%) | $2.16 | $2.12 | 647,800 | $221.52 M |
| 02/05/2025 | $2.15 | $2.13 (-0.93%) | $2.16 | $2.13 | 379,738 | $220.48 M |
| 02/04/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.14 | 262,512 | $222.55 M |
| 02/03/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.13 | 532,400 | $222.55 M |
| 01/31/2025 | $2.11 | $2.14 (1.42%) | $2.14 | $2.11 | 485,800 | $221.52 M |
| 01/30/2025 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.11 | 352,228 | $218.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
