Stockscreener 앱 받기
2.43
0.83%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $2.44 | $2.42 | $0.02 | 178,439.0 | +0.83% |
| 2026-05-21 | $2.44 | $2.41 | $0.025 | 208,766.0 | -0.82% |
| 2026-05-20 | $2.43 | $2.39 | $0.04 | 271,774.0 | +1.25% |
| 2026-05-19 | $2.40 | $2.38 | $0.02 | 176,561.0 | +0.00% |
| 2026-05-18 | $2.42 | $2.39 | $0.035 | 403,038.0 | +0.00% |
| 2026-05-15 | $2.41 | $2.40 | $0.01 | 129,785.0 | -0.41% |
| 2026-05-14 | $2.42 | $2.41 | $0.015 | 266,315.0 | -1.23% |
| 2026-05-13 | $2.44 | $2.41 | $0.03 | 264,545.0 | +0.41% |
| 2026-05-12 | $2.43 | $2.40 | $0.03 | 288,525.0 | +0.83% |
| 2026-05-11 | $2.42 | $2.41 | $0.010 | 234,305.0 | +0.00% |
| 2026-05-08 | $2.42 | $2.41 | $0.015 | 171,387.0 | +0.42% |
| 2026-05-07 | $2.43 | $2.40 | $0.03 | 279,376.0 | -1.64% |
| 2026-05-06 | $2.46 | $2.44 | $0.015 | 409,412.0 | +0.00% |
| 2026-05-05 | $2.44 | $2.43 | $0.010 | 395,386.0 | +0.83% |
| 2026-05-04 | $2.46 | $2.42 | $0.04 | 588,985.0 | -0.82% |
| 2026-05-01 | $2.46 | $2.44 | $0.02 | 191,468.0 | -0.41% |
| 2026-04-30 | $2.46 | $2.43 | $0.035 | 453,908.0 | +0.82% |
| 2026-04-29 | $2.44 | $2.42 | $0.02 | 305,990.0 | +0.41% |
| 2026-04-28 | $2.44 | $2.42 | $0.02 | 858,707.0 | -1.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.46 | $2.38 | $0.08 | 4,636,506.0 | -0.82% |
| 2026-04 | $2.47 | $2.36 | $0.11 | 5,188,371.0 | +0.41% |
| 2026-03 | $2.49 | $2.33 | $0.16 | 6,383,912.0 | -2.01% |
| 2026-02 | $2.57 | $2.48 | $0.09 | 6,944,472.0 | -2.35% |
| 2026-01 | $2.55 | $2.47 | $0.08 | 10,605,629.0 | +2.82% |
Bny Mellon High Yield Strategies Fund 주식 (DHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $2.46 | $0.09 | 14,075,435.0 | -1.57% |
| 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% |
0.89%
0.24%
자본화:
|
볼륨(24시간):