2.58
price up icon0.39%   0.01
after-market アフターアワーズ: 2.58
loading

Bny Mellon High Yield Strategies Fund (DHF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $2.59 $2.57 $0.02 204,884.0 +0.39%
2024-11-04 $2.60 $2.57 $0.03 214,095.0 +0.00%
2024-11-01 $2.60 $2.57 $0.03 199,475.0 -0.39%
2024-10-31 $2.59 $2.57 $0.019 211,394.0 +0.39%
2024-10-30 $2.58 $2.57 $0.01 177,060.0 -0.39%
2024-10-29 $2.59 $2.56 $0.025 344,841.0 +0.00%
2024-10-28 $2.62 $2.58 $0.04 240,682.0 -1.15%
2024-10-25 $2.62 $2.59 $0.0298 184,244.0 +0.38%
2024-10-24 $2.63 $2.59 $0.04 240,733.0 +0.00%
2024-10-23 $2.65 $2.60 $0.05 271,607.0 -1.89%
2024-10-22 $2.65 $2.63 $0.02 248,009.0 +0.38%
2024-10-21 $2.64 $2.60 $0.04 358,095.0 +1.34%
2024-10-18 $2.61 $2.58 $0.03 275,285.0 +0.39%
2024-10-17 $2.60 $2.59 $0.01 183,827.0 -0.19%
2024-10-16 $2.60 $2.59 $0.01 237,871.0 +0.39%
2024-10-15 $2.64 $2.59 $0.05 210,049.0 -1.52%
2024-10-14 $2.64 $2.61 $0.0254 354,873.0 +1.15%
2024-10-11 $2.66 $2.60 $0.06 213,821.0 -2.26%
2024-10-10 $2.66 $2.63 $0.03 348,549.0 +0.76%
2024-10-09 $2.66 $2.63 $0.03 211,275.0 +0.38%
2024-10-08 $2.63 $2.60 $0.03 167,018.0 +0.77%

Bny Mellon High Yield Strategies Fund (DHF) 株の年ごとの株価履歴

この詳細な分析では、Bny Mellon High Yield Strategies Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDHF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bny Mellon High Yield Strategies Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のBny Mellon High Yield Strategies Fund (DHF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $2.60 $2.57 $0.03 823,338.0 +0.00%
2024-10 $2.68 $2.56 $0.115 5,966,502.0 -4.09%
2024-09 $2.69 $2.50 $0.1903 12,368,168.0 +4.26%
2024-08 $2.60 $2.45 $0.153 4,321,102.0 +1.57%
2024-07 $2.56 $2.41 $0.15 5,589,292.0 +5.39%
2024-06 $2.46 $2.39 $0.07 3,984,944.0 -0.41%
2024-05 $2.45 $2.31 $0.1402 8,059,596.0 +4.76%
2024-04 $2.42 $2.27 $0.15 6,499,398.0 -4.55%
2024-03 $2.42 $2.33 $0.095 6,667,168.0 +3.42%
2024-02 $2.37 $2.30 $0.07 5,427,667.0 +0.00%
2024-01 $2.36 $2.27 $0.09 13,396,990.0 +2.18%

2023年のBny Mellon High Yield Strategies Fund (DHF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.35 $2.22 $0.135 12,546,892.0 +2.23%
2023-11 $2.25 $2.11 $0.14 6,099,116.0 +7.18%
2023-10 $2.17 $2.06 $0.115 5,086,649.0 -2.34%
2023-09 $2.23 $2.14 $0.09 7,131,689.0 -4.04%
2023-08 $2.28 $2.17 $0.11 9,785,060.0 -2.19%
2023-07 $2.28 $2.18 $0.10 9,049,887.0 +2.70%
2023-06 $2.23 $2.14 $0.09 9,305,312.0 +2.78%
2023-05 $2.24 $2.12 $0.125 6,971,839.0 -2.70%
2023-04 $2.27 $2.16 $0.105 6,671,399.0 +2.30%
2023-03 $2.31 $2.10 $0.21 8,702,493.0 -3.56%
2023-02 $2.39 $2.20 $0.19 7,304,136.0 -2.60%
2023-01 $2.35 $2.18 $0.17 7,150,432.0 +6.94%

2022年のBny Mellon High Yield Strategies Fund (DHF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $2.40 $2.16 $0.24 8,313,995.0 -8.47%
2022-11 $2.40 $2.17 $0.23 8,551,579.0 +8.76%
2022-10 $2.20 $2.02 $0.18 7,435,322.0 +2.84%
2022-09 $2.36 $2.06 $0.30 11,023,819.0 -9.44%
2022-08 $2.50 $2.31 $0.19 9,663,140.0 -2.92%
2022-07 $2.41 $2.21 $0.1997 6,546,816.0 +5.73%
2022-06 $2.58 $2.19 $0.385 9,171,360.0 -10.63%
2022-05 $2.59 $2.33 $0.26 6,573,050.0 -1.55%
2022-04 $2.83 $2.56 $0.27 4,479,809.0 -7.19%
2022-03 $2.87 $2.59 $0.2746 4,909,776.0 -0.36%
2022-02 $2.98 $2.65 $0.33 7,161,359.0 -4.45%
2022-01 $3.15 $2.87 $0.28 6,898,624.0 -4.58%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
大文字化:     |  ボリューム (24 時間):