Singapore markets close in 2 hours 50 minutes

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3300-0.0300 (-1.27%)
At close: 04:00PM EST
2.3800 +0.05 (+2.15%)
After hours: 07:56PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20232.33002.35002.32002.33002.3300296,200
03 Feb 20232.35002.37002.33002.36002.3600524,400
02 Feb 20232.33002.39002.33002.35002.3500886,000
01 Feb 20232.33002.34002.31002.34002.3400184,300
31 Jan 20232.32002.34002.31002.31002.3100205,000
30 Jan 20232.31002.32002.30002.32002.3200397,100
27 Jan 20232.29002.31002.29002.30002.3000231,100
26 Jan 20232.29002.31002.27002.29002.2900436,900
25 Jan 20232.30002.32002.27002.28002.2800288,100
24 Jan 20232.31002.33002.28002.29002.2900351,400
23 Jan 20232.28002.31002.28002.30002.3000535,200
20 Jan 20232.30002.30002.28002.29002.2900201,300
19 Jan 20232.30002.31002.27002.29002.2900405,200
18 Jan 20232.32002.35002.29002.29002.2900472,000
17 Jan 20232.30002.32002.29002.30002.3000279,900
13 Jan 20232.32002.32002.29002.31002.3100564,400
12 Jan 20232.31002.32002.29002.31002.3100302,400
11 Jan 20232.28002.31002.26002.31002.3100451,000
10 Jan 20232.26002.28002.24002.26002.2600310,500
09 Jan 20232.26002.28002.25002.26002.2600486,100
06 Jan 20232.23002.26002.21002.24002.2400320,600
05 Jan 20232.21002.22002.19002.22002.2200339,500
04 Jan 20232.21002.23002.20002.21002.2100289,700
03 Jan 20232.19002.21002.18002.20002.2000263,100
30 Dec 20222.19002.20002.16002.16002.1600467,900
29 Dec 20222.17002.20002.17002.18002.1800407,200
28 Dec 20222.20002.21002.17002.18002.1800239,200
28 Dec 20220.015 Dividend
27 Dec 20222.24002.24002.21002.21002.1950405,700
23 Dec 20222.24002.26002.23002.24002.2248489,300
22 Dec 20222.25002.26002.21002.23002.2149206,900
21 Dec 20222.27002.28002.24002.24002.2248352,300
20 Dec 20222.25002.26002.24002.26002.2447236,600
19 Dec 20222.26002.26002.22002.25002.2347248,000
16 Dec 20222.24002.27002.24002.25002.2347524,900
15 Dec 20222.25002.25002.21002.24002.2248673,000
14 Dec 20222.29002.32002.24002.25002.2347343,300
13 Dec 20222.32002.33002.28002.28002.2645251,500
12 Dec 20222.26002.30002.23002.28002.2645783,900
09 Dec 20222.28002.30002.26002.26002.2447433,900
08 Dec 20222.28002.31002.28002.30002.2844337,600
07 Dec 20222.30002.32002.28002.29002.2745319,200
06 Dec 20222.33002.33002.28002.30002.2844273,900
05 Dec 20222.31002.32002.31002.32002.3043191,700
05 Dec 20220.019 Dividend
02 Dec 20222.33002.35002.32002.32002.2854295,900
01 Dec 20222.38002.40002.30002.32002.2854832,000
30 Nov 20222.32002.38002.32002.36002.3248346,600
29 Nov 20222.32002.33002.30002.31002.2755571,300
28 Nov 20222.36002.38002.30002.31002.2755319,000
25 Nov 20222.35002.36002.34002.35002.3149121,200
23 Nov 20222.35002.36002.33002.34002.3051190,600
22 Nov 20222.32002.35002.31002.34002.3051512,000
21 Nov 20222.39002.40002.31002.32002.2854509,400
18 Nov 20222.39002.40002.35002.39002.3543562,800
17 Nov 20222.29002.37002.28002.37002.33461,525,300
16 Nov 20222.25002.31002.23002.31002.2755573,300
15 Nov 20222.22002.24002.21002.24002.2066302,000
14 Nov 20222.21002.22002.18002.18002.1475228,500
11 Nov 20222.22002.24002.19002.21002.1770200,500
10 Nov 20222.21002.23002.20002.21002.1770286,200
09 Nov 20222.19002.20002.18002.18002.1475188,300
08 Nov 20222.21002.21002.18002.21002.1770228,500
07 Nov 20222.21002.21002.18002.20002.1672408,300
04 Nov 20222.19002.20002.17002.18002.1475488,900
04 Nov 20220.019 Dividend
03 Nov 20222.20002.21002.17002.20002.1485431,400
02 Nov 20222.22002.23002.19002.20002.1485265,300
01 Nov 20222.20002.23002.19002.23002.1778292,200
31 Oct 20222.18002.19002.15002.17002.1192263,000
28 Oct 20222.14002.18002.14002.17002.1192276,500
27 Oct 20222.17002.18002.14002.14002.0899341,400
26 Oct 20222.17002.18002.15002.16002.1094380,100
25 Oct 20222.14002.17002.13002.17002.1192474,300
24 Oct 20222.10002.13002.10002.13002.0801494,800
21 Oct 20222.07002.10002.07002.09002.0410262,900
20 Oct 20222.09002.12002.05002.06002.0117571,100
19 Oct 20222.12002.12002.07002.09002.0410386,600
18 Oct 20222.11002.12002.10002.11002.0606529,800
17 Oct 20222.05002.08002.05002.08002.0313270,700
14 Oct 20222.08002.08002.03002.03001.9824338,500
13 Oct 20222.04002.09002.02002.08002.0313763,700
12 Oct 20222.07002.08002.05002.06002.0117352,300
11 Oct 20222.08002.10002.07002.07002.0215368,400
11 Oct 20220.019 Dividend
10 Oct 20222.14002.15002.09002.09002.0225236,800
07 Oct 20222.16002.16002.13002.14002.0709161,300
06 Oct 20222.17002.17002.15002.17002.0999166,500
05 Oct 20222.19002.20002.15002.17002.0999234,300
04 Oct 20222.16002.20002.14002.20002.1289248,600
03 Oct 20222.12002.14002.10002.12002.0515313,700
30 Sept 20222.10002.13002.08002.11002.0418516,800
29 Sept 20222.12002.12002.08002.10002.0322248,900
28 Sept 20222.07002.13002.06002.12002.0515266,900
27 Sept 20222.10002.12002.07002.07002.0031555,800
26 Sept 20222.13002.16002.08002.09002.0225818,200
23 Sept 20222.17002.17002.12002.12002.0515547,900
22 Sept 20222.21002.21002.17002.19002.1192308,800
21 Sept 20222.21002.22002.19002.21002.1386258,000
20 Sept 20222.22002.22002.19002.20002.1289326,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...