DHF - BNY Mellon High Yield Strategies Fund

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20232.16002.18002.15002.16002.1600631,200
08 Jun 20232.17002.17002.15002.17002.1700581,100
07 Jun 20232.16002.18002.15002.16002.1600420,400
07 Jun 20230.015 Dividend
06 Jun 20232.19002.19002.17002.17002.1550296,300
05 Jun 20232.18002.19002.15002.18002.1649697,500
02 Jun 20232.18002.19002.17002.18002.1649183,600
01 Jun 20232.16002.18002.15002.16002.1451315,800
31 May 20232.15002.16002.14002.16002.1451196,900
30 May 20232.16002.16002.14002.15002.1351152,400
26 May 20232.14002.16002.13002.16002.1451538,500
25 May 20232.15002.15002.12002.13002.1153358,300
24 May 20232.17002.17002.13002.14002.1252188,700
23 May 20232.16002.17002.16002.17002.155084,900
22 May 20232.16002.17002.15002.17002.1550263,100
19 May 20232.17002.18002.17002.17002.155045,600
18 May 20232.18002.19002.17002.18002.1649399,100
17 May 20232.15002.18002.15002.18002.1649417,500
16 May 20232.16002.17002.14002.15002.1351209,200
15 May 20232.16002.18002.16002.17002.1550464,200
12 May 20232.17002.18002.15002.16002.1451312,900
11 May 20232.17002.18002.16002.18002.1649308,000
10 May 20232.17002.18002.15002.18002.1649469,000
09 May 20232.16002.17002.15002.16002.1451361,200
09 May 20230.015 Dividend
08 May 20232.21002.21002.17002.17002.1401331,700
05 May 20232.19002.20002.17002.20002.1697177,700
04 May 20232.17002.19002.16002.18002.1500512,300
03 May 20232.20002.21002.18002.18002.1500389,500
02 May 20232.22002.22002.17002.20002.1697612,700
01 May 20232.23002.24002.19002.22002.1894343,100
28 Apr 20232.22002.25002.22002.22002.1894453,900
27 Apr 20232.21002.23002.20002.22002.1894534,400
26 Apr 20232.21002.22002.19002.19002.1598689,300
25 Apr 20232.20002.22002.19002.20002.1697475,000
24 Apr 20232.21002.22002.20002.22002.1894351,500
21 Apr 20232.21002.22002.19002.19002.1598282,700
20 Apr 20232.23002.23002.20002.20002.1697258,500
19 Apr 20232.23002.23002.21002.23002.1993463,100
18 Apr 20232.21002.23002.20002.22002.1894177,500
17 Apr 20232.21002.22002.20002.20002.1697322,100
14 Apr 20232.25002.26002.21002.21002.1796268,800
13 Apr 20232.23002.25002.21002.25002.2190432,200
12 Apr 20232.23002.24002.21002.23002.1993102,000
11 Apr 20232.21002.27002.20002.22002.1894596,400
11 Apr 20230.015 Dividend
10 Apr 20232.18002.21002.17002.21002.1648382,200
06 Apr 20232.17002.19002.17002.18002.1354303,700
05 Apr 20232.18002.19002.16002.16002.1158195,200
04 Apr 20232.20002.22002.18002.18002.1354254,800
03 Apr 20232.19002.21002.19002.20002.1550225,100
31 Mar 20232.16002.19002.16002.17002.1256390,300
30 Mar 20232.16002.18002.15002.16002.1158315,400
29 Mar 20232.13002.15002.13002.15002.1060183,100
28 Mar 20232.15002.15002.12002.12002.0766136,300
27 Mar 20232.14002.15002.13002.15002.1060130,400
24 Mar 20232.12002.14002.11002.12002.0766282,800
23 Mar 20232.15002.17002.12002.14002.096290,200
22 Mar 20232.15002.18002.13002.13002.0864191,200
21 Mar 20232.13002.15002.13002.15002.106058,100
20 Mar 20232.11002.14002.10002.11002.0668318,500
17 Mar 20232.15002.15002.10002.12002.0766257,200
16 Mar 20232.12002.16002.11002.15002.1060310,200
15 Mar 20232.15002.16002.12002.12002.076696,800
14 Mar 20232.14002.18002.14002.17002.1256437,500
13 Mar 20232.16002.18002.12002.12002.0766425,200
10 Mar 20232.18002.20002.17002.17002.1256723,500
09 Mar 20232.23002.23002.17002.17002.1256822,600
08 Mar 20232.22002.23002.20002.21002.1648710,200
08 Mar 20230.015 Dividend
07 Mar 20232.28002.28002.22002.22002.1599377,100
06 Mar 20232.29002.31002.25002.28002.2182494,300
03 Mar 20232.26002.29002.26002.27002.2085807,600
02 Mar 20232.24002.26002.22002.26002.1988589,900
01 Mar 20232.25002.27002.22002.24002.1793553,900
28 Feb 20232.26002.27002.23002.25002.1890427,900
27 Feb 20232.23002.25002.23002.24002.1793319,000
24 Feb 20232.24002.25002.22002.23002.1696514,000
23 Feb 20232.24002.26002.23002.25002.1890459,500
22 Feb 20232.20002.24002.20002.22002.1599302,700
21 Feb 20232.26002.27002.21002.21002.1501210,000
17 Feb 20232.28002.28002.25002.26002.1988293,800
16 Feb 20232.30002.30002.28002.30002.2377323,500
15 Feb 20232.28002.31002.27002.30002.2377574,500
14 Feb 20232.31002.32002.29002.29002.2280311,800
13 Feb 20232.31002.33002.29002.32002.2572256,700
10 Feb 20232.28002.32002.28002.29002.2280223,200
09 Feb 20232.34002.35002.30002.30002.2377321,500
08 Feb 20232.31002.34002.31002.34002.2766403,500
07 Feb 20232.30002.33002.30002.31002.2474471,500
07 Feb 20230.015 Dividend
06 Feb 20232.33002.35002.32002.33002.2523296,200
03 Feb 20232.35002.37002.33002.36002.2813524,400
02 Feb 20232.33002.39002.33002.35002.2716886,000
01 Feb 20232.33002.34002.31002.34002.2620184,300
31 Jan 20232.32002.34002.31002.31002.2330205,000
30 Jan 20232.31002.32002.30002.32002.2426397,100
27 Jan 20232.29002.31002.29002.30002.2233231,100
26 Jan 20232.29002.31002.27002.29002.2136436,900
25 Jan 20232.30002.32002.27002.28002.2040288,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...