Mail

DHF - BNY Mellon High Yield Strategies Fund

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	2.1600	2.1800	2.1500	2.1600	2.1600	631,200
08 Jun 2023	2.1700	2.1700	2.1500	2.1700	2.1700	581,100
07 Jun 2023	2.1600	2.1800	2.1500	2.1600	2.1600	420,400
07 Jun 2023	0.015 Dividend
06 Jun 2023	2.1900	2.1900	2.1700	2.1700	2.1550	296,300
05 Jun 2023	2.1800	2.1900	2.1500	2.1800	2.1649	697,500
02 Jun 2023	2.1800	2.1900	2.1700	2.1800	2.1649	183,600
01 Jun 2023	2.1600	2.1800	2.1500	2.1600	2.1451	315,800
31 May 2023	2.1500	2.1600	2.1400	2.1600	2.1451	196,900
30 May 2023	2.1600	2.1600	2.1400	2.1500	2.1351	152,400
26 May 2023	2.1400	2.1600	2.1300	2.1600	2.1451	538,500
25 May 2023	2.1500	2.1500	2.1200	2.1300	2.1153	358,300
24 May 2023	2.1700	2.1700	2.1300	2.1400	2.1252	188,700
23 May 2023	2.1600	2.1700	2.1600	2.1700	2.1550	84,900
22 May 2023	2.1600	2.1700	2.1500	2.1700	2.1550	263,100
19 May 2023	2.1700	2.1800	2.1700	2.1700	2.1550	45,600
18 May 2023	2.1800	2.1900	2.1700	2.1800	2.1649	399,100
17 May 2023	2.1500	2.1800	2.1500	2.1800	2.1649	417,500
16 May 2023	2.1600	2.1700	2.1400	2.1500	2.1351	209,200
15 May 2023	2.1600	2.1800	2.1600	2.1700	2.1550	464,200
12 May 2023	2.1700	2.1800	2.1500	2.1600	2.1451	312,900
11 May 2023	2.1700	2.1800	2.1600	2.1800	2.1649	308,000
10 May 2023	2.1700	2.1800	2.1500	2.1800	2.1649	469,000
09 May 2023	2.1600	2.1700	2.1500	2.1600	2.1451	361,200
09 May 2023	0.015 Dividend
08 May 2023	2.2100	2.2100	2.1700	2.1700	2.1401	331,700
05 May 2023	2.1900	2.2000	2.1700	2.2000	2.1697	177,700
04 May 2023	2.1700	2.1900	2.1600	2.1800	2.1500	512,300
03 May 2023	2.2000	2.2100	2.1800	2.1800	2.1500	389,500
02 May 2023	2.2200	2.2200	2.1700	2.2000	2.1697	612,700
01 May 2023	2.2300	2.2400	2.1900	2.2200	2.1894	343,100
28 Apr 2023	2.2200	2.2500	2.2200	2.2200	2.1894	453,900
27 Apr 2023	2.2100	2.2300	2.2000	2.2200	2.1894	534,400
26 Apr 2023	2.2100	2.2200	2.1900	2.1900	2.1598	689,300
25 Apr 2023	2.2000	2.2200	2.1900	2.2000	2.1697	475,000
24 Apr 2023	2.2100	2.2200	2.2000	2.2200	2.1894	351,500
21 Apr 2023	2.2100	2.2200	2.1900	2.1900	2.1598	282,700
20 Apr 2023	2.2300	2.2300	2.2000	2.2000	2.1697	258,500
19 Apr 2023	2.2300	2.2300	2.2100	2.2300	2.1993	463,100
18 Apr 2023	2.2100	2.2300	2.2000	2.2200	2.1894	177,500
17 Apr 2023	2.2100	2.2200	2.2000	2.2000	2.1697	322,100
14 Apr 2023	2.2500	2.2600	2.2100	2.2100	2.1796	268,800
13 Apr 2023	2.2300	2.2500	2.2100	2.2500	2.2190	432,200
12 Apr 2023	2.2300	2.2400	2.2100	2.2300	2.1993	102,000
11 Apr 2023	2.2100	2.2700	2.2000	2.2200	2.1894	596,400
11 Apr 2023	0.015 Dividend
10 Apr 2023	2.1800	2.2100	2.1700	2.2100	2.1648	382,200
06 Apr 2023	2.1700	2.1900	2.1700	2.1800	2.1354	303,700
05 Apr 2023	2.1800	2.1900	2.1600	2.1600	2.1158	195,200
04 Apr 2023	2.2000	2.2200	2.1800	2.1800	2.1354	254,800
03 Apr 2023	2.1900	2.2100	2.1900	2.2000	2.1550	225,100
31 Mar 2023	2.1600	2.1900	2.1600	2.1700	2.1256	390,300
30 Mar 2023	2.1600	2.1800	2.1500	2.1600	2.1158	315,400
29 Mar 2023	2.1300	2.1500	2.1300	2.1500	2.1060	183,100
28 Mar 2023	2.1500	2.1500	2.1200	2.1200	2.0766	136,300
27 Mar 2023	2.1400	2.1500	2.1300	2.1500	2.1060	130,400
24 Mar 2023	2.1200	2.1400	2.1100	2.1200	2.0766	282,800
23 Mar 2023	2.1500	2.1700	2.1200	2.1400	2.0962	90,200
22 Mar 2023	2.1500	2.1800	2.1300	2.1300	2.0864	191,200
21 Mar 2023	2.1300	2.1500	2.1300	2.1500	2.1060	58,100
20 Mar 2023	2.1100	2.1400	2.1000	2.1100	2.0668	318,500
17 Mar 2023	2.1500	2.1500	2.1000	2.1200	2.0766	257,200
16 Mar 2023	2.1200	2.1600	2.1100	2.1500	2.1060	310,200
15 Mar 2023	2.1500	2.1600	2.1200	2.1200	2.0766	96,800
14 Mar 2023	2.1400	2.1800	2.1400	2.1700	2.1256	437,500
13 Mar 2023	2.1600	2.1800	2.1200	2.1200	2.0766	425,200
10 Mar 2023	2.1800	2.2000	2.1700	2.1700	2.1256	723,500
09 Mar 2023	2.2300	2.2300	2.1700	2.1700	2.1256	822,600
08 Mar 2023	2.2200	2.2300	2.2000	2.2100	2.1648	710,200
08 Mar 2023	0.015 Dividend
07 Mar 2023	2.2800	2.2800	2.2200	2.2200	2.1599	377,100
06 Mar 2023	2.2900	2.3100	2.2500	2.2800	2.2182	494,300
03 Mar 2023	2.2600	2.2900	2.2600	2.2700	2.2085	807,600
02 Mar 2023	2.2400	2.2600	2.2200	2.2600	2.1988	589,900
01 Mar 2023	2.2500	2.2700	2.2200	2.2400	2.1793	553,900
28 Feb 2023	2.2600	2.2700	2.2300	2.2500	2.1890	427,900
27 Feb 2023	2.2300	2.2500	2.2300	2.2400	2.1793	319,000
24 Feb 2023	2.2400	2.2500	2.2200	2.2300	2.1696	514,000
23 Feb 2023	2.2400	2.2600	2.2300	2.2500	2.1890	459,500
22 Feb 2023	2.2000	2.2400	2.2000	2.2200	2.1599	302,700
21 Feb 2023	2.2600	2.2700	2.2100	2.2100	2.1501	210,000
17 Feb 2023	2.2800	2.2800	2.2500	2.2600	2.1988	293,800
16 Feb 2023	2.3000	2.3000	2.2800	2.3000	2.2377	323,500
15 Feb 2023	2.2800	2.3100	2.2700	2.3000	2.2377	574,500
14 Feb 2023	2.3100	2.3200	2.2900	2.2900	2.2280	311,800
13 Feb 2023	2.3100	2.3300	2.2900	2.3200	2.2572	256,700
10 Feb 2023	2.2800	2.3200	2.2800	2.2900	2.2280	223,200
09 Feb 2023	2.3400	2.3500	2.3000	2.3000	2.2377	321,500
08 Feb 2023	2.3100	2.3400	2.3100	2.3400	2.2766	403,500
07 Feb 2023	2.3000	2.3300	2.3000	2.3100	2.2474	471,500
07 Feb 2023	0.015 Dividend
06 Feb 2023	2.3300	2.3500	2.3200	2.3300	2.2523	296,200
03 Feb 2023	2.3500	2.3700	2.3300	2.3600	2.2813	524,400
02 Feb 2023	2.3300	2.3900	2.3300	2.3500	2.2716	886,000
01 Feb 2023	2.3300	2.3400	2.3100	2.3400	2.2620	184,300
31 Jan 2023	2.3200	2.3400	2.3100	2.3100	2.2330	205,000
30 Jan 2023	2.3100	2.3200	2.3000	2.3200	2.2426	397,100
27 Jan 2023	2.2900	2.3100	2.2900	2.3000	2.2233	231,100
26 Jan 2023	2.2900	2.3100	2.2700	2.2900	2.2136	436,900
25 Jan 2023	2.3000	2.3200	2.2700	2.2800	2.2040	288,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...