Stockscreener 앱 받기
2.49
0.40%
0.01
시간 외 거래:
2.49
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $2.49 | $2.47 | $0.02 | 405,881.0 | +0.40% |
| 2025-12-31 | $2.50 | $2.48 | $0.02 | 334,288.0 | -0.80% |
| 2025-12-30 | $2.50 | $2.46 | $0.04 | 601,023.0 | +1.21% |
| 2025-12-29 | $2.48 | $2.46 | $0.02 | 506,075.0 | -0.40% |
| 2025-12-26 | $2.49 | $2.46 | $0.026 | 1,060,937.0 | +0.81% |
| 2025-12-24 | $2.48 | $2.46 | $0.02 | 379,030.0 | -0.40% |
| 2025-12-23 | $2.49 | $2.47 | $0.02 | 808,654.0 | -1.20% |
| 2025-12-22 | $2.50 | $2.46 | $0.04 | 936,831.0 | +0.81% |
| 2025-12-19 | $2.49 | $2.46 | $0.03 | 625,690.0 | +0.00% |
| 2025-12-18 | $2.48 | $2.46 | $0.02 | 904,986.0 | +0.81% |
| 2025-12-17 | $2.50 | $2.46 | $0.04 | 829,904.0 | -1.20% |
| 2025-12-16 | $2.52 | $2.49 | $0.03 | 1,391,434.0 | -0.40% |
| 2025-12-15 | $2.52 | $2.49 | $0.03 | 646,365.0 | -0.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $2.49 | $2.47 | $0.02 | 811,759.0 | +0.40% |
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% |
0.48%
0.08%
자본화:
|
볼륨(24시간):