La bourse ferme dans 3 h 36 min

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3650+0,0225 (+0,96 %)
À la clôture : 03:59PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,35002,38002,35002,37002,3700248 300
07 mai 20240.018 Dividende
06 mai 20242,36002,36002,34002,36002,3420322 300
03 mai 20242,34002,36002,33002,36002,3420679 200
02 mai 20242,34002,35002,31002,34002,3222379 400
01 mai 20242,31002,34002,31002,34002,3222995 900
30 avr. 20242,32002,33002,30002,31002,2924613 500
29 avr. 20242,31002,33002,31002,33002,3122500 500
26 avr. 20242,31002,33002,30002,32002,3023320 000
25 avr. 20242,31002,33002,29002,31002,2924164 700
24 avr. 20242,34002,34002,31002,32002,3023300 400
23 avr. 20242,32002,33002,32002,33002,3122171 100
22 avr. 20242,31002,32002,30002,32002,3023139 300
19 avr. 20242,30002,31002,28002,30002,2825367 300
18 avr. 20242,30002,31002,29002,30002,2825108 200
17 avr. 20242,28002,31002,28002,30002,2825151 000
16 avr. 20242,28002,29002,27002,27002,2527180 200
15 avr. 20242,30002,31002,27002,28002,2626170 500
12 avr. 20242,32002,32002,29002,29002,2725222 100
11 avr. 20242,32002,32002,31002,31002,2924191 900
10 avr. 20242,33002,33002,30002,31002,2924219 500
09 avr. 20242,36002,36002,28002,33002,3122593 600
09 avr. 20240.018 Dividende
08 avr. 20242,37002,37002,35002,36002,3241475 900
05 avr. 20242,37002,38002,35002,36002,3241474 700
04 avr. 20242,36002,38002,36002,37002,3340221 700
03 avr. 20242,37002,37002,35002,35002,3143105 300
02 avr. 20242,39002,40002,35002,36002,3241446 700
01 avr. 20242,42002,42002,38002,38002,3438362 300
28 mars 20242,41002,42002,40002,42002,3832482 300
27 mars 20242,39002,41002,38002,40002,3635323 300
26 mars 20242,38002,39002,37002,39002,3537216 200
25 mars 20242,39002,39002,37002,38002,3438161 400
22 mars 20242,38002,39002,37002,39002,3537190 300
21 mars 20242,39002,39002,36002,38002,3438513 100
20 mars 20242,37002,38002,35002,38002,3438764 500
19 mars 20242,36002,37002,35002,37002,3340523 900
18 mars 20242,35002,37002,35002,36002,3241289 000
15 mars 20242,38002,38002,36002,36002,3241513 700
14 mars 20242,38002,39002,37002,38002,3438777 300
13 mars 20242,36002,38002,35002,38002,3438280 200
12 mars 20242,35002,36002,35002,35002,3143248 500
11 mars 20242,35002,35002,33002,35002,3143473 300
11 mars 20240.018 Dividende
08 mars 20242,37002,38002,36002,36002,3064168 600
07 mars 20242,36002,38002,36002,37002,3162131 800
06 mars 20242,35002,36002,35002,36002,3064135 000
05 mars 20242,35002,35002,34002,35002,2966210 200
04 mars 20242,34002,35002,34002,34002,2869152 000
01 mars 20242,34002,35002,34002,35002,2966141 400
29 févr. 20242,34002,35002,34002,34002,2869126 400
28 févr. 20242,33002,34002,31002,34002,2869261 400
27 févr. 20242,34002,34002,31002,31002,2575443 100
26 févr. 20242,36002,36002,33002,33002,2771292 800
23 févr. 20242,35002,36002,34002,36002,3064124 200
22 févr. 20242,36002,36002,33002,33002,2771177 400
21 févr. 20242,33002,35002,33002,34002,2869186 200
20 févr. 20242,35002,35002,33002,33002,2771255 300
16 févr. 20242,35002,35002,34002,35002,2966128 400
15 févr. 20242,34002,35002,34002,34002,286981 300
14 févr. 20242,33002,34002,33002,34002,286974 600
13 févr. 20242,33002,33002,31002,31002,2575504 200
12 févr. 20242,36002,37002,35002,36002,3064176 800
09 févr. 20242,37002,37002,35002,36002,3064139 800
08 févr. 20242,35002,37002,35002,36002,3064412 200
07 févr. 20242,34002,35002,33002,35002,2966263 700
06 févr. 20242,33002,34002,30002,34002,2869536 200
06 févr. 20240.015 Dividende
05 févr. 20242,31002,32002,31002,32002,2527309 100
02 févr. 20242,34002,34002,31002,32002,2527481 600
01 févr. 20242,34002,36002,33002,34002,2721476 700
31 janv. 20242,32002,35002,32002,34002,2721478 400
30 janv. 20242,35002,35002,32002,32002,2527689 500
29 janv. 20242,34002,36002,33002,34002,2721330 300
26 janv. 20242,36002,36002,34002,35002,2818322 200
25 janv. 20242,33002,36002,33002,35002,2818409 900
24 janv. 20242,31002,36002,31002,32002,2527945 100
23 janv. 20242,30002,32002,30002,31002,2429409 500
22 janv. 20242,29002,32002,29002,30002,2332846 800
19 janv. 20242,29002,30002,28002,30002,2332737 100
18 janv. 20242,30002,31002,28002,28002,2138497 900
17 janv. 20242,30002,31002,27002,29002,2235641 600
16 janv. 20242,31002,33002,30002,30002,2332750 700
12 janv. 20242,32002,36002,30002,33002,2624720 500
11 janv. 20242,32002,33002,31002,33002,2624567 700
10 janv. 20242,30002,33002,30002,32002,2527675 000
09 janv. 20242,30002,31002,29002,30002,2332523 900
08 janv. 20242,29002,31002,28002,31002,24291 388 200
05 janv. 20242,30002,33002,29002,29002,2235863 200
04 janv. 20242,30002,31002,28002,30002,2332749 300
03 janv. 20242,30002,30002,28002,29002,2235517 000
02 janv. 20242,31002,31002,28002,30002,2332334 100
29 déc. 20232,30002,32002,29002,29002,22351 101 600
28 déc. 20232,32002,33002,29002,30002,2332718 600
27 déc. 20232,32002,33002,30002,30002,23321 172 600
26 déc. 20232,32002,36002,31002,32002,2527398 200
26 déc. 20230.015 Dividende
22 déc. 20232,33002,35002,31002,32002,2381511 200
21 déc. 20232,30002,34002,30002,33002,2477525 600
20 déc. 20232,31002,32002,29002,30002,2188305 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...