Singapore markets closed

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3000+0.0100 (+0.44%)
At close: 04:00PM EST
2.3000 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20222.28002.31002.28002.30002.3000337,600
07 Dec 20222.30002.32002.28002.29002.2900319,200
06 Dec 20222.33002.33002.28002.30002.3000273,900
05 Dec 20222.31002.32002.31002.32002.3200191,700
05 Dec 20220.019 Dividend
02 Dec 20222.33002.35002.32002.32002.3010295,900
01 Dec 20222.38002.40002.30002.32002.3010832,000
30 Nov 20222.32002.38002.32002.36002.3407346,600
29 Nov 20222.32002.33002.30002.31002.2911571,300
28 Nov 20222.36002.38002.30002.31002.2911319,000
25 Nov 20222.35002.36002.34002.35002.3308121,200
23 Nov 20222.35002.36002.33002.34002.3208190,600
22 Nov 20222.32002.35002.31002.34002.3208512,000
21 Nov 20222.39002.40002.31002.32002.3010509,400
18 Nov 20222.39002.40002.35002.39002.3704562,800
17 Nov 20222.29002.37002.28002.37002.35061,525,300
16 Nov 20222.25002.31002.23002.31002.2911573,300
15 Nov 20222.22002.24002.21002.24002.2217302,000
14 Nov 20222.21002.22002.18002.18002.1621228,500
11 Nov 20222.22002.24002.19002.21002.1919200,500
10 Nov 20222.21002.23002.20002.21002.1919286,200
09 Nov 20222.19002.20002.18002.18002.1621188,300
08 Nov 20222.21002.21002.18002.21002.1919228,500
07 Nov 20222.21002.21002.18002.20002.1820408,300
04 Nov 20222.19002.20002.17002.18002.1621488,900
04 Nov 20220.019 Dividend
03 Nov 20222.20002.21002.17002.20002.1631431,400
02 Nov 20222.22002.23002.19002.20002.1631265,300
01 Nov 20222.20002.23002.19002.23002.1926292,200
31 Oct 20222.18002.19002.15002.17002.1336263,000
28 Oct 20222.14002.18002.14002.17002.1336276,500
27 Oct 20222.17002.18002.14002.14002.1041341,400
26 Oct 20222.17002.18002.15002.16002.1238380,100
25 Oct 20222.14002.17002.13002.17002.1336474,300
24 Oct 20222.10002.13002.10002.13002.0943494,800
21 Oct 20222.07002.10002.07002.09002.0550262,900
20 Oct 20222.09002.12002.05002.06002.0255571,100
19 Oct 20222.12002.12002.07002.09002.0550386,600
18 Oct 20222.11002.12002.10002.11002.0746529,800
17 Oct 20222.05002.08002.05002.08002.0451270,700
14 Oct 20222.08002.08002.03002.03001.9960338,500
13 Oct 20222.04002.09002.02002.08002.0451763,700
12 Oct 20222.07002.08002.05002.06002.0255352,300
11 Oct 20222.08002.10002.07002.07002.0353368,400
11 Oct 20220.019 Dividend
10 Oct 20222.14002.15002.09002.09002.0363236,800
07 Oct 20222.16002.16002.13002.14002.0850161,300
06 Oct 20222.17002.17002.15002.17002.1142166,500
05 Oct 20222.19002.20002.15002.17002.1142234,300
04 Oct 20222.16002.20002.14002.20002.1435248,600
03 Oct 20222.12002.14002.10002.12002.0655313,700
30 Sept 20222.10002.13002.08002.11002.0558516,800
29 Sept 20222.12002.12002.08002.10002.0460248,900
28 Sept 20222.07002.13002.06002.12002.0655266,900
27 Sept 20222.10002.12002.07002.07002.0168555,800
26 Sept 20222.13002.16002.08002.09002.0363818,200
23 Sept 20222.17002.17002.12002.12002.0655547,900
22 Sept 20222.21002.21002.17002.19002.1337308,800
21 Sept 20222.21002.22002.19002.21002.1532258,000
20 Sept 20222.22002.22002.19002.20002.1435326,200
19 Sept 20222.21002.22002.19002.22002.1630329,900
16 Sept 20222.22002.22002.19002.22002.1630351,600
15 Sept 20222.24002.24002.20002.22002.1630647,500
14 Sept 20222.24002.27002.22002.22002.1630540,800
13 Sept 20222.28002.29002.23002.25002.1922579,000
12 Sept 20222.33002.35002.30002.30002.2409452,900
09 Sept 20222.29002.33002.29002.32002.2604581,600
08 Sept 20222.26002.30002.25002.29002.2312449,900
07 Sept 20222.23002.28002.22002.27002.2117736,100
07 Sept 20220.019 Dividend
06 Sept 20222.31002.32002.23002.23002.15421,661,100
02 Sept 20222.34002.36002.30002.30002.2218295,800
01 Sept 20222.33002.34002.26002.32002.2411550,100
31 Aug 20222.33002.36002.31002.33002.2508352,300
30 Aug 20222.35002.36002.31002.32002.2411152,500
29 Aug 20222.36002.36002.32002.34002.2605649,900
26 Aug 20222.42002.44002.35002.35002.2701739,500
25 Aug 20222.44002.44002.41002.42002.3377219,400
24 Aug 20222.44002.44002.40002.44002.3571470,900
23 Aug 20222.39002.42002.37002.41002.3281473,200
22 Aug 20222.41002.41002.36002.38002.2991296,000
19 Aug 20222.42002.44002.40002.42002.3377300,600
18 Aug 20222.44002.46002.43002.43002.3474320,700
17 Aug 20222.46002.48002.43002.45002.36671,474,400
16 Aug 20222.49002.49002.46002.47002.3860310,600
15 Aug 20222.48002.50002.46002.48002.3957283,200
12 Aug 20222.43002.49002.43002.48002.3957621,400
11 Aug 20222.44002.49002.43002.44002.3571676,800
10 Aug 20222.43002.45002.42002.45002.3667436,400
09 Aug 20222.41002.42002.39002.39002.3088436,500
08 Aug 20222.45002.47002.40002.43002.3474447,600
08 Aug 20220.019 Dividend
05 Aug 20222.45002.46002.42002.44002.3387271,100
04 Aug 20222.44002.47002.44002.45002.3483109,400
03 Aug 20222.42002.46002.42002.45002.3483149,900
02 Aug 20222.42002.44002.41002.41002.3099101,800
01 Aug 20222.41002.43002.40002.43002.3291369,000
29 Jul 20222.37002.41002.37002.40002.3004188,100
28 Jul 20222.34002.37002.33002.37002.2716468,200
27 Jul 20222.30002.34002.29002.33002.2333288,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...