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
Last 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 29, 2022 0.2400 0.2400 0.2400 0.2400 5,610 -0.06(-20.00%)
Apr 26, 2022 0.3000 0.3000 100 +0.05(+20.00%)
Apr 25, 2022 0.2500 0.2500 0.2500 0.2500 1,650 +0.00(+0.00%)
Apr 13, 2022 0.2500 0 +0.02(+8.70%)
Apr 06, 2022 0.2300 0 +0.02(+9.52%)
Mar 30, 2022 0.2100 0 +0.04(+20.00%)
Mar 29, 2022 0.1750 0.1750 0.1750 0.1750 1,550 -0.03(-12.50%)
Mar 24, 2022 0.2000 0 +0.00(+0.00%)
Mar 22, 2022 0.2000 0.2000 0 -0.05(-20.00%)
Mar 18, 2022 0.2500 0 -0.02(-7.41%)
Mar 15, 2022 0.2700 0.2700 100 +0.03(+10.20%)
Mar 14, 2022 0.2450 0.2450 0.2450 0.2450 2,000 +0.07(+44.12%)
Mar 07, 2022 0.1700 0.1700 177 -0.01(-5.56%)
Mar 02, 2022 0.1800 0.1800 0 -0.08(-30.77%)
Mar 01, 2022 0.2600 0.2600 0.2600 0.2600 2,400 +0.00(+0.00%)
Feb 28, 2022 0.2600 0.2600 0.2600 0.2600 2,501 +0.07(+33.33%)
Feb 25, 2022 0.1950 0.1950 0.1950 0.1950 4,000 -0.04(-18.75%)
Feb 24, 2022 0.2150 0.3000 0.2100 0.2400 693,000 +0.04(+17.07%)
Feb 23, 2022 0.1950 0.2150 0.1950 0.2050 430,500 +0.01(+7.89%)
Feb 22, 2022 0.1900 0.2000 0.1900 0.1900 41,500 +0.00(+0.00%)
Feb 18, 2022 0.1900 0 +0.02(+11.76%)
Feb 16, 2022 0.1700 0.1700 0 -0.00(-2.86%)
Feb 10, 2022 0.1750 0 +0.00(+0.00%)
Feb 09, 2022 0.1750 0.1750 0.1750 0.1750 202,000 +0.00(+0.00%)
Feb 08, 2022 0.1700 0.1750 0.1700 0.1750 242,700 +0.00(+0.00%)
Feb 07, 2022 0.1750 0.1950 0.1750 0.1750 2,140,947 -0.01(-5.41%)
Feb 04, 2022 0.1850 0.1850 0.1850 0.1850 10,800 +0.01(+5.71%)
Feb 02, 2022 0.1750 0.1750 0.1750 0.1750 577,400 +0.00(+0.00%)
Feb 01, 2022 0.1750 0.1750 0.1750 0.1750 147,000 +0.00(+0.00%)
Jan 31, 2022 0.1750 0.1750 0.1750 0.1750 83,202 +0.00(+2.94%)
Jan 28, 2022 0.1700 0.1700 0.1700 0.1700 1,800 -0.00(-2.86%)
Jan 27, 2022 0.1750 0.1750 0.1750 0.1750 176,000 -0.02(-7.89%)
Jan 26, 2022 0.1750 0.1900 0.1750 0.1900 1,054,200 +0.02(+11.76%)
Jan 25, 2022 0.1750 0.1750 0.1700 0.1700 341,000 +0.00(+0.00%)
Jan 18, 2022 0.1700 1 +0.00(+0.00%)
Jan 17, 2022 0.1700 0.1700 0.1700 0.1700 26,000 +0.00(+0.00%)
Jan 14, 2022 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jan 13, 2022 0.1750 0.1750 0.1700 0.1700 6,500 -0.00(-2.86%)
Jan 10, 2022 0.1750 0.1750 0 -0.04(-16.67%)
Jan 07, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 06, 2022 0.2000 0.2100 0.2000 0.2100 55,000 -0.05(-19.23%)
Dec 29, 2021 0.2600 0.2600 0.2600 0 +0.07(+36.84%)
Dec 22, 2021 0.1900 0.1900 0.1900 0 -0.04(-19.15%)
Dec 21, 2021 0.2600 0.2600 0.2300 0.2350 64,000 +0.00(+2.17%)
Dec 20, 2021 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Dec 10, 2021 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Dec 07, 2021 0.2550 0.2550 0.2550 0.2550 1 +0.02(+10.87%)
Dec 06, 2021 0.2250 0.2300 0.2250 0.2300 4,000 -0.01(-4.17%)
Dec 01, 2021 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 30, 2021 0.2400 0.2400 0.2400 0.2400 2,200 +0.00(+0.00%)
Nov 25, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 24, 2021 0.2450 0.2450 0.2450 0.2450 1,513 +0.00(+0.00%)
Nov 23, 2021 0.2450 0.2450 0.2450 0.2450 2,080 +0.01(+2.08%)
Nov 19, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 15, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 09, 2021 0.2400 0.2400 0.2400 0.2400 2,700 +0.00(+0.00%)
Nov 08, 2021 0.2400 0.2400 0.2400 0.2400 3,710 -0.01(-4.00%)
Nov 01, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 29, 2021 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Oct 28, 2021 0.2400 0.2400 0.2400 0.2400 4,506 -0.03(-11.11%)
Oct 27, 2021 0.2700 0.2700 0.2700 0.2700 1,500 +0.03(+12.50%)
Oct 25, 2021 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 22, 2021 0.2400 0.2400 0.2400 0.2400 35,200 -0.01(-4.00%)
Oct 21, 2021 0.2500 0.2500 0.2500 0.2500 14,500 +0.04(+19.05%)
Oct 20, 2021 0.2400 0.2400 0.2000 0.2100 364,500 -0.06(-22.22%)
Oct 19, 2021 0.2700 0.2700 0.2700 0.2700 2,000 -0.02(-6.90%)
Oct 14, 2021 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Oct 05, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 04, 2021 0.2600 0.2600 0.2600 0.2600 1,400 +0.00(+0.00%)
Sep 27, 2021 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 21, 2021 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 20, 2021 0.2650 0.2650 0.2600 0.2600 6,500 -0.01(-1.89%)
Sep 16, 2021 0.2650 0.2650 0.2650 0.2650 0 -0.11(-30.26%)
Sep 07, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 02, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Aug 26, 2021 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Aug 25, 2021 0.3000 0.3000 0.3000 0.3000 16,460 +0.07(+27.66%)
Aug 23, 2021 0.2350 0.2350 0.2350 0.2350 0 -0.03(-11.32%)
Aug 20, 2021 0.2500 0.2650 0.2500 0.2650 6,700 +0.00(+0.00%)
Aug 17, 2021 0.2650 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 16, 2021 0.2650 0.2700 0.2650 0.2700 6,250 -0.03(-10.00%)
Aug 12, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 05, 2021 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Aug 04, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Aug 03, 2021 0.2600 0.2600 0.2600 0.2600 2,000 -0.04(-13.33%)
Jul 28, 2021 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jul 26, 2021 0.2600 0.2600 0.2600 0.2600 400 -0.04(-13.33%)
Jul 23, 2021 0.3000 0.3000 0.3000 0.3000 1,800 +0.00(+0.00%)
Jul 21, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jul 20, 2021 0.2850 0.2850 0.2850 0.2850 47,000 +0.00(+0.00%)
Jul 19, 2021 0.3800 0.3800 0.2850 0.2850 7,000 -0.14(-32.94%)
Jul 13, 2021 0.4250 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Jul 12, 2021 0.2850 0.4400 0.2850 0.4400 7,527 +0.16(+54.39%)
Jul 08, 2021 0.2850 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 07, 2021 0.2900 0.2900 0.2900 0.2900 6,534 +0.02(+9.43%)
Jun 25, 2021 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 24, 2021 0.2800 0.2900 0.2800 0.2800 42,100 +0.02(+5.66%)
Jun 23, 2021 0.2650 0.2650 0.2650 0.2650 11,500 -0.01(-1.85%)
Jun 22, 2021 0.2700 0.2700 0.2700 0.2700 7,000 +0.00(+0.00%)
Jun 17, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 14, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.09(+47.37%)
Jun 08, 2021 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 03, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 02, 2021 0.1800 0.2000 0.1800 0.2000 19,980 +0.00(+0.00%)
Jun 01, 2021 0.2000 0.2000 0.2000 0.2000 1,910 +0.03(+17.65%)
May 17, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 14, 2021 0.1800 0.1800 0.1800 0.1800 4,050 -0.02(-10.00%)
May 13, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-9.09%)
May 12, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 11, 2021 0.2200 0.2200 0.2200 0.2200 3,725 -0.03(-12.00%)
May 05, 2021 0.2500 0.2500 0.2500 0 +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.