-
5 DAY PERFORMANCE
-2.20% -
1 MONTH PERFORMANCE
+3.26% -
3 MONTH PERFORMANCE
+7.25% -
6 MONTH PERFORMANCE
+9.36% -
YEAR-TO-DATE PERFORMANCE
+12.12% -
1 YEAR PERFORMANCE
+20.00%
Credit Suisse High Yield Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.21 | $2.22 (0.45%) | $2.22 | $2.20 | 233,973 | $229.80 M |
| 10/03/2024 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.19 | 500,043 | $227.73 M |
| 10/02/2024 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.21 | 627,003 | $228.77 M |
| 10/01/2024 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.24 | 811,413 | $231.87 M |
| 09/30/2024 | $2.21 | $2.27 (2.71%) | $2.27 | $2.20 | 1.20 M | $234.98 M |
| 09/27/2024 | $2.21 | $2.21 (0%) | $2.21 | $2.20 | 222,900 | $228.77 M |
| 09/26/2024 | $2.20 | $2.21 (0.45%) | $2.21 | $2.20 | 494,437 | $228.77 M |
| 09/25/2024 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.19 | 695,219 | $226.70 M |
| 09/24/2024 | $2.19 | $2.21 (0.91%) | $2.21 | $2.19 | 677,800 | $228.77 M |
| 09/23/2024 | $2.17 | $2.19 (0.92%) | $2.19 | $2.17 | 782,500 | $226.70 M |
| 09/20/2024 | $2.17 | $2.17 (0%) | $2.18 | $2.16 | 248,703 | $224.62 M |
| 09/19/2024 | $2.17 | $2.18 (0.46%) | $2.18 | $2.17 | 346,200 | $225.66 M |
| 09/18/2024 | $2.18 | $2.18 (0%) | $2.19 | $2.16 | 585,636 | $225.66 M |
| 09/17/2024 | $2.17 | $2.19 (0.92%) | $2.19 | $2.16 | 765,400 | $226.70 M |
| 09/16/2024 | $2.16 | $2.17 (0.46%) | $2.17 | $2.15 | 329,700 | $224.62 M |
| 09/13/2024 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.12 | 369,927 | $221.52 M |
| 09/12/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.14 | 525,535 | $222.55 M |
| 09/11/2024 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.13 | 372,400 | $220.48 M |
| 09/10/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.12 | 293,411 | $220.48 M |
| 09/09/2024 | $2.14 | $2.13 (-0.47%) | $2.16 | $2.13 | 522,000 | $220.48 M |
| 09/06/2024 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.14 | 309,600 | $222.55 M |
| 09/05/2024 | $2.15 | $2.15 (0%) | $2.16 | $2.14 | 482,200 | $222.55 M |
| 09/04/2024 | $2.12 | $2.16 (1.89%) | $2.16 | $2.12 | 527,143 | $223.59 M |
| 09/03/2024 | $2.14 | $2.14 (0%) | $2.15 | $2.13 | 819,600 | $221.52 M |
| 08/30/2024 | $2.12 | $2.14 (0.94%) | $2.14 | $2.12 | 489,746 | $221.52 M |
| 08/29/2024 | $2.12 | $2.12 (0%) | $2.13 | $2.11 | 962,700 | $219.45 M |
| 08/28/2024 | $2.11 | $2.11 (0%) | $2.12 | $2.10 | 877,511 | $218.41 M |
| 08/27/2024 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.10 | 1.07 M | $217.38 M |
| 08/26/2024 | $2.11 | $2.12 (0.47%) | $2.12 | $2.10 | 1.14 M | $219.45 M |
| 08/23/2024 | $2.10 | $2.11 (0.48%) | $2.11 | $2.09 | 686,102 | $218.41 M |
| 08/22/2024 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.09 | 380,300 | $216.34 M |
| 08/21/2024 | $2.08 | $2.10 (0.96%) | $2.10 | $2.08 | 295,202 | $217.38 M |
| 08/20/2024 | $2.09 | $2.09 (0%) | $2.10 | $2.08 | 279,500 | $216.34 M |
| 08/19/2024 | $2.09 | $2.09 (0%) | $2.10 | $2.06 | 428,400 | $216.34 M |
| 08/16/2024 | $2.09 | $2.09 (0%) | $2.09 | $2.07 | 339,900 | $216.34 M |
| 08/15/2024 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.09 | 436,547 | $217.38 M |
| 08/14/2024 | $2.09 | $2.09 (0%) | $2.11 | $2.08 | 625,900 | $216.34 M |
| 08/13/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.09 | 680,100 | $217.38 M |
| 08/12/2024 | $2.08 | $2.10 (0.96%) | $2.10 | $2.07 | 1.00 M | $217.38 M |
| 08/09/2024 | $2.08 | $2.09 (0.48%) | $2.10 | $2.08 | 1.08 M | $216.34 M |
| 08/08/2024 | $2.08 | $2.09 (0.48%) | $2.10 | $2.07 | 686,212 | $216.34 M |
| 08/07/2024 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.07 | 2.21 M | $214.27 M |
| 08/06/2024 | $2.03 | $2.08 (2.46%) | $2.08 | $2.03 | 443,800 | $215.31 M |
| 08/05/2024 | $2.04 | $2.02 (-0.98%) | $2.05 | $2.02 | 682,023 | $209.10 M |
| 08/02/2024 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.06 | 390,102 | $214.27 M |
| 08/01/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.08 | 272,800 | $217.38 M |
| 07/31/2024 | $2.08 | $2.08 (0%) | $2.09 | $2.07 | 329,100 | $215.31 M |
| 07/30/2024 | $2.06 | $2.08 (0.97%) | $2.08 | $2.06 | 305,636 | $215.31 M |
| 07/29/2024 | $2.05 | $2.06 (0.49%) | $2.06 | $2.05 | 539,259 | $213.24 M |
| 07/26/2024 | $2.04 | $2.06 (0.98%) | $2.06 | $2.04 | 380,300 | $213.24 M |
| 07/25/2024 | $2.05 | $2.05 (0%) | $2.06 | $2.04 | 540,304 | $212.20 M |
| 07/24/2024 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.03 | 617,338 | $211.17 M |
| 07/23/2024 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.04 | 840,100 | $212.20 M |
| 07/22/2024 | $2.06 | $2.06 (0%) | $2.07 | $2.05 | 533,528 | $213.24 M |
| 07/19/2024 | $2.07 | $2.06 (-0.48%) | $2.07 | $2.04 | 445,607 | $213.24 M |
| 07/18/2024 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.06 | 385,271 | $214.27 M |
| 07/17/2024 | $2.08 | $2.09 (0.48%) | $2.09 | $2.08 | 280,491 | $216.34 M |
| 07/16/2024 | $2.09 | $2.10 (0.48%) | $2.10 | $2.09 | 196,586 | $217.38 M |
| 07/15/2024 | $2.07 | $2.08 (0.48%) | $2.09 | $2.07 | 454,944 | $215.31 M |
| 07/12/2024 | $2.06 | $2.07 (0.49%) | $2.08 | $2.06 | 852,854 | $214.27 M |
| 07/11/2024 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.06 | 997,867 | $213.24 M |
| 07/10/2024 | $2.08 | $2.07 (-0.48%) | $2.08 | $2.06 | 495,710 | $214.27 M |
| 07/09/2024 | $2.07 | $2.08 (0.48%) | $2.08 | $2.06 | 1.02 M | $215.31 M |
| 07/08/2024 | $2.07 | $2.07 (0%) | $2.08 | $2.06 | 607,446 | $214.27 M |
| 07/05/2024 | $2.06 | $2.07 (0.49%) | $2.08 | $2.06 | 903,299 | $214.27 M |