Stockscreener 앱 받기
2.37
1.25%
-0.03
시간 외 거래:
2.37
Bny Mellon High Yield Strategies Fund 주식 (DHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $2.40 | $2.37 | $0.03 | 136,608.0 | -1.25% |
| 2025-04-17 | $2.42 | $2.38 | $0.04 | 512,031.0 | +0.21% |
| 2025-04-16 | $2.42 | $2.39 | $0.0292 | 398,746.0 | -0.62% |
| 2025-04-15 | $2.43 | $2.40 | $0.03 | 308,757.0 | +0.42% |
| 2025-04-14 | $2.40 | $2.37 | $0.03 | 434,713.0 | +1.27% |
| 2025-04-11 | $2.38 | $2.30 | $0.08 | 1,472,785.0 | +2.16% |
| 2025-04-10 | $2.35 | $2.26 | $0.09 | 408,342.0 | -1.69% |
| 2025-04-09 | $2.40 | $2.25 | $0.145 | 718,982.0 | +2.16% |
| 2025-04-08 | $2.40 | $2.29 | $0.1168 | 448,730.0 | +0.87% |
| 2025-04-07 | $2.32 | $2.21 | $0.105 | 557,633.0 | -1.72% |
| 2025-04-04 | $2.48 | $2.33 | $0.15 | 406,525.0 | -7.17% |
| 2025-04-03 | $2.53 | $2.49 | $0.04 | 433,425.0 | -1.18% |
| 2025-04-02 | $2.54 | $2.52 | $0.025 | 368,002.0 | +0.79% |
| 2025-04-01 | $2.55 | $2.52 | $0.03 | 511,731.0 | -1.18% |
| 2025-03-31 | $2.55 | $2.51 | $0.04 | 685,019.0 | +0.79% |
| 2025-03-28 | $2.55 | $2.50 | $0.05 | 476,379.0 | +0.00% |
| 2025-03-27 | $2.57 | $2.53 | $0.04 | 436,379.0 | -0.78% |
| 2025-03-26 | $2.56 | $2.54 | $0.02 | 157,198.0 | -0.20% |
| 2025-03-25 | $2.56 | $2.55 | $0.0102 | 169,493.0 | +0.20% |
| 2025-03-24 | $2.56 | $2.54 | $0.02 | 135,324.0 | +0.00% |
Bny Mellon High Yield Strategies Fund 주식 (DHF) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon High Yield Strategies Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon High Yield Strategies Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon High Yield Strategies Fund 주식 (DHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.55 | $2.21 | $0.335 | 7,253,618.0 | -7.06% |
| 2025-03 | $2.60 | $2.50 | $0.10 | 7,960,487.0 | -1.92% |
| 2025-02 | $2.62 | $2.56 | $0.06 | 5,425,544.0 | -0.38% |
| 2025-01 | $2.64 | $2.55 | $0.0875 | 3,401,989.0 | +2.35% |
Bny Mellon High Yield Strategies Fund 주식 (DHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $2.52 | $0.15 | 5,112,679.0 | -3.40% |
| 2024-11 | $2.67 | $2.54 | $0.125 | 5,283,252.0 | +2.71% |
| 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% |
Bny Mellon High Yield Strategies Fund 주식 (DHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.51%
자본화:
|
볼륨(24시간):