Deutsche Märkte geschlossen

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4101-0,0299 (-1,23%)
Ab 03:32PM EDT. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20242,44002,45002,41012,41012,4101233.811
22. Mai 20242,43002,45002,42002,44002,4400328.500
21. Mai 20242,40002,43002,39002,43002,4300580.800
20. Mai 20242,40002,40002,38002,39002,3900254.300
17. Mai 20242,39002,40002,38002,39002,3900268.200
16. Mai 20242,38002,39002,37002,39002,3900266.000
15. Mai 20242,38002,38002,36002,38002,3800492.400
14. Mai 20242,37002,38002,35002,36002,3600378.000
13. Mai 20242,35002,37002,35002,37002,3700362.000
10. Mai 20242,35002,36002,34002,35002,3500522.000
09. Mai 20242,37002,37002,34002,34002,3400606.600
08. Mai 20242,36002,37002,35002,36002,3600126.100
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. Apr. 20242,32002,33002,30002,31002,2924613.500
29. Apr. 20242,31002,33002,31002,33002,3122500.500
26. Apr. 20242,31002,33002,30002,32002,3023320.000
25. Apr. 20242,31002,33002,29002,31002,2924164.700
24. Apr. 20242,34002,34002,31002,32002,3023300.400
23. Apr. 20242,32002,33002,32002,33002,3122171.100
22. Apr. 20242,31002,32002,30002,32002,3023139.300
19. Apr. 20242,30002,31002,28002,30002,2825367.300
18. Apr. 20242,30002,31002,29002,30002,2825108.200
17. Apr. 20242,28002,31002,28002,30002,2825151.000
16. Apr. 20242,28002,29002,27002,27002,2527180.200
15. Apr. 20242,30002,31002,27002,28002,2626170.500
12. Apr. 20242,32002,32002,29002,29002,2725222.100
11. Apr. 20242,32002,32002,31002,31002,2924191.900
10. Apr. 20242,33002,33002,30002,31002,2924219.500
09. Apr. 20242,36002,36002,28002,33002,3122593.600
09. Apr. 20240.018 Dividende
08. Apr. 20242,37002,37002,35002,36002,3241475.900
05. Apr. 20242,37002,38002,35002,36002,3241474.700
04. Apr. 20242,36002,38002,36002,37002,3340221.700
03. Apr. 20242,37002,37002,35002,35002,3143105.300
02. Apr. 20242,39002,40002,35002,36002,3241446.700
01. Apr. 20242,42002,42002,38002,38002,3438362.300
28. März 20242,41002,42002,40002,42002,3832482.300
27. März 20242,39002,41002,38002,40002,3635323.300
26. März 20242,38002,39002,37002,39002,3537216.200
25. März 20242,39002,39002,37002,38002,3438161.400
22. März 20242,38002,39002,37002,39002,3537190.300
21. März 20242,39002,39002,36002,38002,3438513.100
20. März 20242,37002,38002,35002,38002,3438764.500
19. März 20242,36002,37002,35002,37002,3340523.900
18. März 20242,35002,37002,35002,36002,3241289.000
15. März 20242,38002,38002,36002,36002,3241513.700
14. März 20242,38002,39002,37002,38002,3438777.300
13. März 20242,36002,38002,35002,38002,3438280.200
12. März 20242,35002,36002,35002,35002,3143248.500
11. März 20242,35002,35002,33002,35002,3143473.300
11. März 20240.018 Dividende
08. März 20242,37002,38002,36002,36002,3064168.600
07. März 20242,36002,38002,36002,37002,3162131.800
06. März 20242,35002,36002,35002,36002,3064135.000
05. März 20242,35002,35002,34002,35002,2966210.200
04. März 20242,34002,35002,34002,34002,2869152.000
01. März 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 Dividende
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. Jan. 20242,32002,35002,32002,34002,2721478.400
30. Jan. 20242,35002,35002,32002,32002,2527689.500
29. Jan. 20242,34002,36002,33002,34002,2721330.300
26. Jan. 20242,36002,36002,34002,35002,2818322.200
25. Jan. 20242,33002,36002,33002,35002,2818409.900
24. Jan. 20242,31002,36002,31002,32002,2527945.100
23. Jan. 20242,30002,32002,30002,31002,2429409.500
22. Jan. 20242,29002,32002,29002,30002,2332846.800
19. Jan. 20242,29002,30002,28002,30002,2332737.100
18. Jan. 20242,30002,31002,28002,28002,2138497.900
17. Jan. 20242,30002,31002,27002,29002,2235641.600
16. Jan. 20242,31002,33002,30002,30002,2332750.700
12. Jan. 20242,32002,36002,30002,33002,2624720.500
11. Jan. 20242,32002,33002,31002,33002,2624567.700
10. Jan. 20242,30002,33002,30002,32002,2527675.000
09. Jan. 20242,30002,31002,29002,30002,2332523.900
08. Jan. 20242,29002,31002,28002,31002,24291.388.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...