Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marret High Yield Strategies Fund (CSE: MHY-UN )

0.0050 UNCHANGED
Official Closing Price Updated: 1:03 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2017 0.1600 0.1600 0.1600 470 +0.00(+0.00%)
Mar 29, 2017 0.1550 0.1600 0.1500 0.1600 490,055 +0.00(+0.00%)
Mar 28, 2017 0.1600 0.1600 0.1600 0.1600 12,300 +0.00(+0.00%)
Mar 27, 2017 0.1600 0.1600 0.1600 0.1600 7,507 +0.00(+0.00%)
Mar 24, 2017 0.1600 0.1600 0.1600 0.1600 22,220 +0.01(+3.23%)
Mar 23, 2017 0.1550 0.1600 0.1550 0.1550 16,533 +0.01(+3.33%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 64,300 -0.01(-3.23%)
Mar 21, 2017 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Mar 20, 2017 0.1550 0.1550 0.1550 0.1550 750 +0.00(+0.00%)
Mar 17, 2017 0.1550 0.1550 0.1550 0.1550 1,420 +0.01(+3.33%)
Mar 15, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 14, 2017 0.1600 0.1600 0.1500 0.1600 22,500 +0.01(+6.67%)
Mar 13, 2017 0.1500 0.1500 0.1500 0.1500 52,450 +0.00(+0.00%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 9,700 +0.00(+0.00%)
Mar 09, 2017 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Mar 08, 2017 0.1500 0.1500 0.1500 0.1500 3,900 +0.00(+0.00%)
Mar 07, 2017 0.1500 0.1500 0.1500 0.1500 1,400 +0.00(+0.00%)
Mar 06, 2017 0.1500 0.1500 0.1500 0.1500 9,600 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1550 0.1500 0.1500 45,900 +0.00(+0.00%)
Mar 02, 2017 0.1250 0.1500 0.1250 0.1500 19,700 +0.03(+25.00%)
Mar 01, 2017 0.1650 0.1650 0.1200 0.1200 18,831 -0.04(-25.00%)
Feb 28, 2017 0.1550 0.2000 0.1550 0.1600 86,315 +0.00(+0.00%)
Feb 27, 2017 0.1600 0.1600 0.1600 0.1600 5,300 +0.00(+0.00%)
Feb 24, 2017 0.1600 0.1600 0.1550 0.1600 48,243 +0.00(+0.00%)
Feb 23, 2017 0.1550 0.1600 0.1550 0.1600 8,039 -0.02(-13.51%)
Feb 22, 2017 0.1900 0.2000 0.1550 0.1850 128,626 -0.01(-2.63%)
Feb 21, 2017 0.1700 0.1900 0.1500 0.1900 44,500 +0.02(+11.76%)
Feb 17, 2017 0.1700 0.1700 0.1700 0 +0.05(+36.00%)
Feb 16, 2017 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Feb 15, 2017 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Feb 14, 2017 0.1400 0.1400 0.1200 0.1200 32,405 -0.01(-4.00%)
Feb 13, 2017 0.1250 0.1400 0.1250 0.1250 25,200 -0.02(-10.71%)
Feb 10, 2017 0.1400 0.1400 0.1200 0.1400 93,200 +0.01(+7.69%)
Feb 09, 2017 0.1200 0.1300 0.1000 0.1300 117,100 +0.03(+30.00%)
Feb 08, 2017 0.0800 0.1000 0.0800 0.1000 48,625 -0.02(-16.67%)
Feb 07, 2017 0.0900 0.1200 0.0650 0.1200 188,850 +0.01(+14.29%)
Feb 06, 2017 0.1050 0.1050 0.1050 0.1050 4,000 +0.03(+40.00%)
Feb 03, 2017 0.0750 0.0750 0.0750 0.0750 2,175 -0.01(-6.25%)
Feb 02, 2017 0.0700 0.0800 0.0700 0.0800 16,700 +0.01(+14.29%)
Feb 01, 2017 0.0700 0.0700 0.0700 0.0700 27,337 -0.00(-6.67%)
Jan 30, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 27, 2017 0.0750 0.0750 0.0750 0.0750 5,300 +0.00(+7.14%)
Jan 26, 2017 0.0700 0.0700 0.0700 0.0700 4,373 -0.00(-6.67%)
Jan 25, 2017 0.0750 0.0750 0.0750 0.0750 1,400 -0.01(-6.25%)
Jan 24, 2017 0.0800 0.0900 0.0800 0.0800 21,000 -0.01(-5.88%)
Jan 23, 2017 0.0700 0.0850 0.0700 0.0850 9,500 +0.01(+6.25%)
Jan 20, 2017 0.0800 0.0800 0.0800 0.0800 2,159 -0.02(-20.00%)
Jan 19, 2017 0.0900 0.1000 0.0900 0.1000 31,450 +0.03(+33.33%)
Jan 18, 2017 0.1050 0.1050 0.0750 0.0750 170,800 -0.03(-28.57%)
Jan 17, 2017 0.1050 0.1050 0.1050 0.1050 64,700 +0.00(+0.00%)
Jan 13, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 10, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 09, 2017 0.1050 0.1050 0.1050 0.1050 12,000 +0.00(+0.00%)
Jan 06, 2017 0.1050 0.1050 0.1050 0.1050 11,700 +0.00(+0.00%)
Jan 05, 2017 0.1050 0.1050 0.1050 0.1050 1,200 +0.02(+23.53%)
Jan 04, 2017 0.1350 0.1350 0.0850 0.0850 63,224 -0.05(-37.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.