Stockscreener 앱 받기
2.20
0.92%
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $2.21 | $2.15 | $0.055 | 772,886.0 | +0.92% |
| 2026-10-13 | $2.19 | $2.17 | $0.02 | 310,221.0 | +0.00% |
| 2026-10-12 | $2.19 | $2.18 | $0.010 | 395,064.0 | -0.46% |
| 2026-10-09 | $2.19 | $2.17 | $0.02 | 495,930.0 | +0.92% |
| 2026-10-08 | $2.19 | $2.17 | $0.02 | 637,816.0 | -1.36% |
| 2026-10-07 | $2.22 | $2.20 | $0.02 | 305,542.0 | -0.90% |
| 2026-10-06 | $2.23 | $2.20 | $0.0255 | 605,799.0 | -0.45% |
| 2026-10-05 | $2.23 | $2.21 | $0.02 | 340,016.0 | +0.00% |
| 2026-10-02 | $2.24 | $2.21 | $0.03 | 564,159.0 | +0.45% |
| 2026-10-01 | $2.23 | $2.20 | $0.03 | 322,164.0 | +0.00% |
| 2026-09-30 | $2.23 | $2.21 | $0.0199 | 375,809.0 | +0.91% |
| 2026-09-29 | $2.24 | $2.20 | $0.04 | 279,073.0 | -1.35% |
| 2026-09-28 | $2.24 | $2.22 | $0.02 | 462,175.0 | -0.45% |
| 2026-09-25 | $2.24 | $2.21 | $0.03 | 481,555.0 | +1.36% |
| 2026-09-24 | $2.23 | $2.21 | $0.025 | 468,346.0 | -0.90% |
| 2026-09-23 | $2.27 | $2.21 | $0.06 | 689,919.0 | -1.76% |
| 2026-09-22 | $2.27 | $2.25 | $0.025 | 489,594.0 | +0.44% |
| 2026-09-21 | $2.27 | $2.25 | $0.02 | 364,437.0 | -0.44% |
| 2026-09-18 | $2.28 | $2.26 | $0.02 | 219,411.0 | -0.44% |
| 2026-09-17 | $2.28 | $2.26 | $0.02 | 618,147.0 | +0.44% |
| 2026-09-16 | $2.27 | $2.12 | $0.15 | 909,416.0 | +0.00% |
| 2026-09-15 | $2.28 | $2.27 | $0.010 | 285,169.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.24 | $2.15 | $0.085 | 4,749,597.0 | -0.90% |
| 2026-09 | $2.38 | $2.12 | $0.26 | 8,056,667.0 | -6.33% |
| 2026-08 | $2.44 | $2.34 | $0.10 | 6,702,622.0 | +0.85% |
| 2026-07 | $2.43 | $2.32 | $0.11 | 6,228,110.0 | -2.89% |
| 2026-06 | $2.46 | $2.39 | $0.07 | 4,610,115.0 | -1.63% |
| 2026-05 | $2.46 | $2.38 | $0.08 | 5,175,165.0 | +0.41% |
| 2026-04 | $2.47 | $2.36 | $0.11 | 5,207,871.0 | +0.41% |
| 2026-03 | $2.49 | $2.33 | $0.16 | 6,387,793.0 | -2.01% |
| 2026-02 | $2.57 | $2.48 | $0.09 | 6,947,435.0 | -2.35% |
| 2026-01 | $2.55 | $2.47 | $0.08 | 10,614,303.0 | +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 | 14,084,855.0 | -1.57% |
| 2025-11 | $2.59 | $2.47 | $0.12 | 8,208,334.0 | -1.93% |
| 2025-10 | $2.61 | $2.53 | $0.0791 | 5,320,230.0 | +0.00% |
| 2025-09 | $2.63 | $2.57 | $0.06 | 8,054,607.0 | -0.38% |
| 2025-08 | $2.60 | $2.53 | $0.07 | 13,754,594.0 | +1.56% |
| 2025-07 | $2.61 | $2.56 | $0.055 | 12,446,704.0 | -1.54% |
| 2025-06 | $2.60 | $2.49 | $0.11 | 12,848,018.0 | +3.59% |
| 2025-05 | $2.54 | $2.44 | $0.095 | 7,876,332.0 | +2.87% |
| 2025-04 | $2.55 | $2.21 | $0.335 | 11,005,283.0 | -4.31% |
| 2025-03 | $2.60 | $2.50 | $0.10 | 8,577,895.0 | -1.92% |
| 2025-02 | $2.62 | $2.56 | $0.06 | 5,436,873.0 | -0.38% |
| 2025-01 | $2.64 | $2.55 | $0.0875 | 3,402,547.0 | +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 | 5,123,504.0 | -3.40% |
| 2024-11 | $2.67 | $2.54 | $0.125 | 5,284,637.0 | +2.71% |
| 2024-10 | $2.68 | $2.56 | $0.115 | 5,976,639.0 | -4.09% |
| 2024-09 | $2.69 | $2.50 | $0.1903 | 12,385,683.0 | +4.26% |
| 2024-08 | $2.60 | $2.45 | $0.153 | 4,322,312.0 | +1.57% |
| 2024-07 | $2.56 | $2.41 | $0.15 | 5,589,355.0 | +5.39% |
| 2024-06 | $2.46 | $2.39 | $0.07 | 3,985,061.0 | -0.41% |
| 2024-05 | $2.45 | $2.31 | $0.1402 | 8,063,563.0 | +4.76% |
| 2024-04 | $2.42 | $2.27 | $0.15 | 6,500,243.0 | -4.55% |
| 2024-03 | $2.42 | $2.33 | $0.095 | 6,722,052.0 | +3.42% |
| 2024-02 | $2.37 | $2.30 | $0.07 | 5,451,390.0 | +0.00% |
| 2024-01 | $2.36 | $2.27 | $0.09 | 13,397,952.0 | +2.18% |
1.67%
0.42%
자본화:
|
볼륨(24시간):