Stockscreener 앱 받기
2.51
0.40%
-0.01
시간 외 거래:
2.51
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.52 | $2.51 | $0.01 | 190,221.0 | -0.40% |
| 2025-12-11 | $2.53 | $2.52 | $0.010 | 333,783.0 | -0.40% |
| 2025-12-10 | $2.53 | $2.50 | $0.03 | 581,296.0 | +1.20% |
| 2025-12-09 | $2.53 | $2.49 | $0.04 | 727,333.0 | +0.00% |
| 2025-12-08 | $2.52 | $2.50 | $0.02 | 208,245.0 | -0.79% |
| 2025-12-05 | $2.53 | $2.51 | $0.02 | 405,402.0 | -0.40% |
| 2025-12-04 | $2.55 | $2.53 | $0.02 | 599,881.0 | -0.78% |
| 2025-12-03 | $2.55 | $2.53 | $0.02 | 943,175.0 | +0.79% |
| 2025-12-02 | $2.55 | $2.53 | $0.0182 | 599,180.0 | -0.39% |
| 2025-12-01 | $2.55 | $2.52 | $0.0249 | 795,990.0 | +0.00% |
| 2025-11-28 | $2.55 | $2.53 | $0.02 | 244,394.0 | +0.40% |
| 2025-11-26 | $2.54 | $2.53 | $0.015 | 257,398.0 | +0.00% |
| 2025-11-25 | $2.54 | $2.50 | $0.038 | 421,946.0 | +0.80% |
| 2025-11-24 | $2.52 | $2.49 | $0.03 | 292,504.0 | +1.21% |
| 2025-11-21 | $2.50 | $2.47 | $0.03 | 457,729.0 | +0.00% |
| 2025-11-20 | $2.52 | $2.48 | $0.04 | 450,779.0 | -1.20% |
| 2025-11-19 | $2.52 | $2.50 | $0.02 | 642,108.0 | +0.00% |
| 2025-11-18 | $2.52 | $2.50 | $0.02 | 530,167.0 | +0.40% |
| 2025-11-17 | $2.54 | $2.50 | $0.04 | 411,002.0 | -1.57% |
| 2025-11-14 | $2.54 | $2.52 | $0.0194 | 210,990.0 | +0.40% |
| 2025-11-13 | $2.55 | $2.51 | $0.04 | 621,682.0 | -0.78% |
| 2025-11-12 | $2.56 | $2.54 | $0.02 | 549,502.0 | +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 |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $2.49 | $0.06 | 5,571,272.0 | -1.18% |
| 2025-11 | $2.59 | $2.47 | $0.12 | 8,193,991.0 | -1.93% |
| 2025-10 | $2.61 | $2.53 | $0.0791 | 5,305,259.0 | +0.00% |
| 2025-09 | $2.63 | $2.57 | $0.06 | 8,015,650.0 | -0.38% |
| 2025-08 | $2.60 | $2.53 | $0.07 | 13,736,544.0 | +1.56% |
| 2025-07 | $2.61 | $2.56 | $0.055 | 11,677,967.0 | -1.54% |
| 2025-06 | $2.60 | $2.49 | $0.11 | 12,844,270.0 | +3.59% |
| 2025-05 | $2.54 | $2.44 | $0.095 | 7,871,013.0 | +2.87% |
| 2025-04 | $2.55 | $2.21 | $0.335 | 10,999,290.0 | -4.31% |
| 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% |
0.49%
0.31%
자본화:
|
볼륨(24시간):