U.S. markets closed

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.3500+0.0100 (+0.43%)
Al cierre: 04:00PM EDT
2.3400 -0.01 (-0.43%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.35002.36002.34002.35002.3500522,000
09 may 20242.37002.37002.34002.34002.3400606,600
08 may 20242.36002.37002.35002.36002.3600126,100
07 may 20242.35002.38002.35002.37002.3700248,300
07 may 20240.018 Dividendo
06 may 20242.36002.36002.34002.36002.3420322,300
03 may 20242.34002.36002.33002.36002.3420679,200
02 may 20242.34002.35002.31002.34002.3222379,400
01 may 20242.31002.34002.31002.34002.3222995,900
30 abr 20242.32002.33002.30002.31002.2924613,500
29 abr 20242.31002.33002.31002.33002.3122500,500
26 abr 20242.31002.33002.30002.32002.3023320,000
25 abr 20242.31002.33002.29002.31002.2924164,700
24 abr 20242.34002.34002.31002.32002.3023300,400
23 abr 20242.32002.33002.32002.33002.3122171,100
22 abr 20242.31002.32002.30002.32002.3023139,300
19 abr 20242.30002.31002.28002.30002.2825367,300
18 abr 20242.30002.31002.29002.30002.2825108,200
17 abr 20242.28002.31002.28002.30002.2825151,000
16 abr 20242.28002.29002.27002.27002.2527180,200
15 abr 20242.30002.31002.27002.28002.2626170,500
12 abr 20242.32002.32002.29002.29002.2725222,100
11 abr 20242.32002.32002.31002.31002.2924191,900
10 abr 20242.33002.33002.30002.31002.2924219,500
09 abr 20242.36002.36002.28002.33002.3122593,600
09 abr 20240.018 Dividendo
08 abr 20242.37002.37002.35002.36002.3241475,900
05 abr 20242.37002.38002.35002.36002.3241474,700
04 abr 20242.36002.38002.36002.37002.3340221,700
03 abr 20242.37002.37002.35002.35002.3143105,300
02 abr 20242.39002.40002.35002.36002.3241446,700
01 abr 20242.42002.42002.38002.38002.3438362,300
28 mar 20242.41002.42002.40002.42002.3832482,300
27 mar 20242.39002.41002.38002.40002.3635323,300
26 mar 20242.38002.39002.37002.39002.3537216,200
25 mar 20242.39002.39002.37002.38002.3438161,400
22 mar 20242.38002.39002.37002.39002.3537190,300
21 mar 20242.39002.39002.36002.38002.3438513,100
20 mar 20242.37002.38002.35002.38002.3438764,500
19 mar 20242.36002.37002.35002.37002.3340523,900
18 mar 20242.35002.37002.35002.36002.3241289,000
15 mar 20242.38002.38002.36002.36002.3241513,700
14 mar 20242.38002.39002.37002.38002.3438777,300
13 mar 20242.36002.38002.35002.38002.3438280,200
12 mar 20242.35002.36002.35002.35002.3143248,500
11 mar 20242.35002.35002.33002.35002.3143473,300
11 mar 20240.018 Dividendo
08 mar 20242.37002.38002.36002.36002.3064168,600
07 mar 20242.36002.38002.36002.37002.3162131,800
06 mar 20242.35002.36002.35002.36002.3064135,000
05 mar 20242.35002.35002.34002.35002.2966210,200
04 mar 20242.34002.35002.34002.34002.2869152,000
01 mar 20242.34002.35002.34002.35002.2966141,400
29 feb 20242.34002.35002.34002.34002.2869126,400
28 feb 20242.33002.34002.31002.34002.2869261,400
27 feb 20242.34002.34002.31002.31002.2575443,100
26 feb 20242.36002.36002.33002.33002.2771292,800
23 feb 20242.35002.36002.34002.36002.3064124,200
22 feb 20242.36002.36002.33002.33002.2771177,400
21 feb 20242.33002.35002.33002.34002.2869186,200
20 feb 20242.35002.35002.33002.33002.2771255,300
16 feb 20242.35002.35002.34002.35002.2966128,400
15 feb 20242.34002.35002.34002.34002.286981,300
14 feb 20242.33002.34002.33002.34002.286974,600
13 feb 20242.33002.33002.31002.31002.2575504,200
12 feb 20242.36002.37002.35002.36002.3064176,800
09 feb 20242.37002.37002.35002.36002.3064139,800
08 feb 20242.35002.37002.35002.36002.3064412,200
07 feb 20242.34002.35002.33002.35002.2966263,700
06 feb 20242.33002.34002.30002.34002.2869536,200
06 feb 20240.015 Dividendo
05 feb 20242.31002.32002.31002.32002.2527309,100
02 feb 20242.34002.34002.31002.32002.2527481,600
01 feb 20242.34002.36002.33002.34002.2721476,700
31 ene 20242.32002.35002.32002.34002.2721478,400
30 ene 20242.35002.35002.32002.32002.2527689,500
29 ene 20242.34002.36002.33002.34002.2721330,300
26 ene 20242.36002.36002.34002.35002.2818322,200
25 ene 20242.33002.36002.33002.35002.2818409,900
24 ene 20242.31002.36002.31002.32002.2527945,100
23 ene 20242.30002.32002.30002.31002.2429409,500
22 ene 20242.29002.32002.29002.30002.2332846,800
19 ene 20242.29002.30002.28002.30002.2332737,100
18 ene 20242.30002.31002.28002.28002.2138497,900
17 ene 20242.30002.31002.27002.29002.2235641,600
16 ene 20242.31002.33002.30002.30002.2332750,700
12 ene 20242.32002.36002.30002.33002.2624720,500
11 ene 20242.32002.33002.31002.33002.2624567,700
10 ene 20242.30002.33002.30002.32002.2527675,000
09 ene 20242.30002.31002.29002.30002.2332523,900
08 ene 20242.29002.31002.28002.31002.24291,388,200
05 ene 20242.30002.33002.29002.29002.2235863,200
04 ene 20242.30002.31002.28002.30002.2332749,300
03 ene 20242.30002.30002.28002.29002.2235517,000
02 ene 20242.31002.31002.28002.30002.2332334,100
29 dic 20232.30002.32002.29002.29002.22351,101,600
28 dic 20232.32002.33002.29002.30002.2332718,600
27 dic 20232.32002.33002.30002.30002.23321,172,600
26 dic 20232.32002.36002.31002.32002.2527398,200
26 dic 20230.015 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...