Stockscreener 앱 받기
2.56
0.79%
0.02
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.58 | $2.54 | $0.047 | 174,867.0 | +0.79% |
| 2024-12-19 | $2.56 | $2.52 | $0.04 | 323,128.0 | +0.00% |
| 2024-12-18 | $2.59 | $2.54 | $0.05 | 347,400.0 | -1.17% |
| 2024-12-17 | $2.60 | $2.57 | $0.03 | 138,009.0 | -0.77% |
| 2024-12-16 | $2.62 | $2.57 | $0.05 | 565,872.0 | -0.77% |
| 2024-12-13 | $2.61 | $2.59 | $0.02 | 201,381.0 | +0.77% |
| 2024-12-12 | $2.63 | $2.59 | $0.04 | 281,437.0 | -1.15% |
| 2024-12-11 | $2.64 | $2.61 | $0.03 | 177,729.0 | +0.00% |
| 2024-12-10 | $2.66 | $2.62 | $0.04 | 263,588.0 | -1.13% |
| 2024-12-09 | $2.65 | $2.63 | $0.02 | 117,191.0 | +0.76% |
| 2024-12-06 | $2.64 | $2.62 | $0.02 | 117,040.0 | -0.75% |
| 2024-12-05 | $2.67 | $2.63 | $0.04 | 248,196.0 | -0.38% |
| 2024-12-04 | $2.66 | $2.64 | $0.02 | 208,998.0 | +0.38% |
| 2024-12-03 | $2.67 | $2.62 | $0.05 | 802,703.0 | -0.38% |
| 2024-12-02 | $2.66 | $2.63 | $0.03 | 242,200.0 | +0.38% |
| 2024-11-29 | $2.65 | $2.62 | $0.03 | 69,841.0 | +1.53% |
| 2024-11-27 | $2.64 | $2.61 | $0.03 | 267,405.0 | -1.14% |
| 2024-11-26 | $2.67 | $2.62 | $0.045 | 301,483.0 | -0.19% |
| 2024-11-25 | $2.66 | $2.64 | $0.02 | 260,845.0 | -0.19% |
| 2024-11-22 | $2.65 | $2.63 | $0.02 | 208,859.0 | +0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $2.52 | $0.15 | 4,384,606.0 | -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% |
Bny Mellon High Yield Strategies Fund 주식 (DHF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.20%
자본화:
|
볼륨(24시간):