Singapore markets close in 7 hours 4 minutes

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.42000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242.41002.43002.40002.42002.4200232,300
17 Jun 20242.42002.42002.39002.42002.4200251,200
14 Jun 20242.44002.44002.41002.42002.420069,300
13 Jun 20242.42002.45002.42002.44002.4400282,400
12 Jun 20242.43002.44002.41002.41002.4100223,600
11 Jun 20242.43002.44002.40002.42002.4200256,600
10 Jun 20242.45002.46002.42002.42002.4200118,700
07 Jun 20242.44002.45002.43002.44002.4400215,900
06 Jun 20242.43002.45002.42002.44002.4400127,500
05 Jun 20242.43002.44002.42002.43002.4300233,600
05 Jun 20240.018 Dividend
04 Jun 20242.43002.46002.42002.44002.4220215,000
03 Jun 20242.43002.44002.42002.44002.4220281,800
31 May 20242.41002.42002.40002.42002.4021127,700
30 May 20242.39002.41002.39002.40002.3823117,300
29 May 20242.40002.40002.36002.39002.3724287,700
28 May 20242.42002.42002.37002.39002.3724312,200
24 May 20242.43002.44002.41002.41002.3922141,900
23 May 20242.44002.45002.40002.43002.4121266,600
22 May 20242.43002.45002.42002.44002.4220328,500
21 May 20242.40002.43002.39002.43002.4121580,800
20 May 20242.40002.40002.38002.39002.3724254,300
17 May 20242.39002.40002.38002.39002.3724268,200
16 May 20242.38002.39002.37002.39002.3724266,000
15 May 20242.38002.38002.36002.38002.3624492,400
14 May 20242.37002.38002.35002.36002.3426378,000
13 May 20242.35002.37002.35002.37002.3525362,000
10 May 20242.35002.36002.34002.35002.3327522,000
09 May 20242.37002.37002.34002.34002.3227606,600
08 May 20242.36002.37002.35002.36002.3426126,100
07 May 20242.35002.38002.35002.37002.3525248,300
06 May 20242.36002.36002.34002.36002.3426322,300
03 May 20242.34002.36002.33002.36002.3426679,200
02 May 20242.34002.35002.31002.34002.3227379,400
01 May 20242.31002.34002.31002.34002.3227995,900
30 Apr 20242.32002.33002.30002.31002.2930613,500
29 Apr 20242.31002.33002.31002.33002.3128500,500
26 Apr 20242.31002.33002.30002.32002.3029320,000
25 Apr 20242.31002.33002.29002.31002.2930164,700
24 Apr 20242.34002.34002.31002.32002.3029300,400
23 Apr 20242.32002.33002.32002.33002.3128171,100
22 Apr 20242.31002.32002.30002.32002.3029139,300
19 Apr 20242.30002.31002.28002.30002.2830367,300
18 Apr 20242.30002.31002.29002.30002.2830108,200
17 Apr 20242.28002.31002.28002.30002.2830151,000
16 Apr 20242.28002.29002.27002.27002.2533180,200
15 Apr 20242.30002.31002.27002.28002.2632170,500
12 Apr 20242.32002.32002.29002.29002.2731222,100
11 Apr 20242.32002.32002.31002.31002.2930191,900
10 Apr 20242.33002.33002.30002.31002.2930219,500
09 Apr 20242.36002.36002.28002.33002.3128593,600
09 Apr 20240.018 Dividend
08 Apr 20242.37002.37002.35002.36002.3247475,900
05 Apr 20242.37002.38002.35002.36002.3247474,700
04 Apr 20242.36002.38002.36002.37002.3346221,700
03 Apr 20242.37002.37002.35002.35002.3149105,300
02 Apr 20242.39002.40002.35002.36002.3247446,700
01 Apr 20242.42002.42002.38002.38002.3444362,300
28 Mar 20242.41002.42002.40002.42002.3838482,300
27 Mar 20242.39002.41002.38002.40002.3641323,300
26 Mar 20242.38002.39002.37002.39002.3543216,200
25 Mar 20242.39002.39002.37002.38002.3444161,400
22 Mar 20242.38002.39002.37002.39002.3543190,300
21 Mar 20242.39002.39002.36002.38002.3444513,100
20 Mar 20242.37002.38002.35002.38002.3444764,500
19 Mar 20242.36002.37002.35002.37002.3346523,900
18 Mar 20242.35002.37002.35002.36002.3247289,000
15 Mar 20242.38002.38002.36002.36002.3247513,700
14 Mar 20242.38002.39002.37002.38002.3444777,300
13 Mar 20242.36002.38002.35002.38002.3444280,200
12 Mar 20242.35002.36002.35002.35002.3149248,500
11 Mar 20242.35002.35002.33002.35002.3149473,300
11 Mar 20240.018 Dividend
08 Mar 20242.37002.38002.36002.36002.3070168,600
07 Mar 20242.36002.38002.36002.37002.3168131,800
06 Mar 20242.35002.36002.35002.36002.3070135,000
05 Mar 20242.35002.35002.34002.35002.2972210,200
04 Mar 20242.34002.35002.34002.34002.2874152,000
01 Mar 20242.34002.35002.34002.35002.2972141,400
29 Feb 20242.34002.35002.34002.34002.2874126,400
28 Feb 20242.33002.34002.31002.34002.2874261,400
27 Feb 20242.34002.34002.31002.31002.2581443,100
26 Feb 20242.36002.36002.33002.33002.2777292,800
23 Feb 20242.35002.36002.34002.36002.3070124,200
22 Feb 20242.36002.36002.33002.33002.2777177,400
21 Feb 20242.33002.35002.33002.34002.2874186,200
20 Feb 20242.35002.35002.33002.33002.2777255,300
16 Feb 20242.35002.35002.34002.35002.2972128,400
15 Feb 20242.34002.35002.34002.34002.287481,300
14 Feb 20242.33002.34002.33002.34002.287474,600
13 Feb 20242.33002.33002.31002.31002.2581504,200
12 Feb 20242.36002.37002.35002.36002.3070176,800
09 Feb 20242.37002.37002.35002.36002.3070139,800
08 Feb 20242.35002.37002.35002.36002.3070412,200
07 Feb 20242.34002.35002.33002.35002.2972263,700
06 Feb 20242.33002.34002.30002.34002.2874536,200
06 Feb 20240.015 Dividend
05 Feb 20242.31002.32002.31002.32002.2532309,100
02 Feb 20242.34002.34002.31002.32002.2532481,600
01 Feb 20242.34002.36002.33002.34002.2727476,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...