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 (%)
Apr 30, 2021 0.1700 0.1700 0.1700 0.1700 3,500 +0.02(+13.33%)
Apr 27, 2021 0.1500 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Apr 26, 2021 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Apr 15, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 09, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 07, 2021 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 30, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 19, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 16, 2021 0.0850 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 12, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 10, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 01, 2021 0.1000 0.1000 0.1000 0.1000 1,170 -0.01(-13.04%)
Feb 22, 2021 0.1150 0.1150 0.1150 0.1150 0 -0.06(-32.35%)
Feb 19, 2021 0.1700 0.1700 0.1700 0.1700 340 +0.00(+0.00%)
Feb 18, 2021 0.1500 0.1700 0.1500 0.1700 28,500 +0.04(+30.77%)
Feb 17, 2021 0.1300 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Feb 16, 2021 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Feb 12, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Feb 10, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Feb 09, 2021 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Feb 08, 2021 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Feb 03, 2021 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Feb 02, 2021 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
Feb 01, 2021 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jan 29, 2021 0.1100 0.1100 0.1100 0.1100 1,400 +0.01(+15.79%)
Jan 25, 2021 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 22, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Jan 14, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2021 0.0750 0.0750 0.0750 0.0750 2,900 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1000 0.0750 0.0750 7,100 -0.04(-31.82%)
Jan 07, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Dec 30, 2020 0.0750 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
Dec 29, 2020 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Dec 22, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 21, 2020 0.0650 0.0650 0.0650 885 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 2,900 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0650 0.0650 25,250 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0650 0.0650 0.0650 11,063 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 11, 2020 0.0650 0.0650 0.0600 0.0650 77,500 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Dec 07, 2020 0.0750 0.1000 0.0750 0.1000 17,400 +0.03(+33.33%)
Dec 04, 2020 0.0750 0.0750 0.0750 0.0750 3,200 +0.02(+36.36%)
Dec 03, 2020 0.0600 0.0600 0.0550 0.0550 37,302 -0.05(-45.00%)
Dec 01, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Nov 30, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0.0600 1,400 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0600 0.0600 1,670 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 03, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
Oct 27, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 13, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 02, 2020 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Oct 01, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 25, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 24, 2020 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Sep 23, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Sep 22, 2020 0.0550 0.0550 0.0550 0.0550 1,200 +0.00(+0.00%)
Sep 21, 2020 0.0550 0.0550 0.0550 0.0550 8,000 -0.03(-31.25%)
Sep 18, 2020 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-23.81%)
Sep 11, 2020 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Sep 09, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Sep 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 01, 2020 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Aug 25, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 19, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 18, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 07, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 30, 2020 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Jul 29, 2020 0.0500 0.0550 0.0500 0.0550 5,800 +0.01(+22.22%)
Jul 23, 2020 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 08, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 22, 2020 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
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.