Singapore markets closed

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3600-0.0100 (-0.42%)
As of 11:08AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20222.37002.38002.36002.36002.3600113,498
23 May 20222.37002.39002.35002.37002.3700259,600
20 May 20222.38002.38002.34002.34002.3400264,800
19 May 20222.34002.38002.34002.35002.3500500,600
18 May 20222.37002.37002.33002.35002.3500270,800
17 May 20222.38002.38002.35002.37002.3700283,000
16 May 20222.37002.38002.35002.36002.3600322,000
13 May 20222.38002.39002.35002.37002.3700343,900
12 May 20222.39002.40002.34002.36002.3600537,000
11 May 20222.41002.44002.39002.40002.4000153,600
10 May 20222.41002.44002.41002.42002.4200379,100
09 May 20222.46002.47002.40002.40002.4000434,900
06 May 20222.51002.51002.48002.48002.4800210,100
06 May 20220.019 Dividend
05 May 20222.59002.59002.51002.53002.5110412,100
04 May 20222.55002.59002.53002.57002.5507314,900
03 May 20222.56002.58002.55002.55002.5308240,500
02 May 20222.58002.58002.54002.55002.5308192,900
29 Apr 20222.59002.59002.56002.58002.5606308,800
28 Apr 20222.60002.62002.59002.60002.5805156,000
27 Apr 20222.62002.64002.59002.59002.5705186,500
26 Apr 20222.64002.64002.61002.62002.6003116,100
25 Apr 20222.64002.65002.61002.64002.6202237,200
22 Apr 20222.67002.67002.62002.64002.6202268,500
21 Apr 20222.69002.69002.65002.66002.640099,200
20 Apr 20222.65002.68002.65002.67002.6499308,700
19 Apr 20222.61002.64002.61002.64002.620293,400
18 Apr 20222.61002.64002.61002.61002.5904203,500
14 Apr 20222.66002.67002.63002.63002.6102176,100
13 Apr 20222.65002.68002.65002.67002.6499194,600
12 Apr 20222.66002.69002.64002.66002.6400241,300
11 Apr 20222.66002.70002.64002.64002.6202244,300
08 Apr 20222.70002.70002.66002.66002.6400280,800
07 Apr 20222.71002.73002.69002.69002.6698317,700
06 Apr 20222.75002.77002.70002.72002.6996328,900
06 Apr 20220.019 Dividend
05 Apr 20222.81002.82002.79002.81002.7700189,500
04 Apr 20222.82002.83002.78002.82002.7799357,000
01 Apr 20222.80002.82002.78002.81002.7700171,600
31 Mar 20222.77002.78002.76002.78002.7405213,700
30 Mar 20222.76002.78002.72002.76002.7208169,800
29 Mar 20222.72002.77002.71002.75002.7109156,800
28 Mar 20222.71002.72002.69002.71002.6715104,600
25 Mar 20222.72002.73002.69002.70002.6616136,000
24 Mar 20222.75002.75002.72002.72002.6813103,700
23 Mar 20222.74002.75002.72002.73002.691297,900
22 Mar 20222.74002.75002.72002.73002.6912185,000
21 Mar 20222.75002.79002.73002.73002.6912229,300
18 Mar 20222.78002.80002.76002.76002.7208139,500
17 Mar 20222.69002.82002.68002.78002.7405797,500
16 Mar 20222.64002.70002.64002.70002.6616174,100
15 Mar 20222.60002.65002.59002.64002.6025135,200
14 Mar 20222.68002.68002.60002.61002.5729212,300
11 Mar 20222.70002.70002.66002.67002.6320235,400
10 Mar 20222.71002.73002.69002.70002.6616181,900
09 Mar 20222.73002.75002.72002.73002.6912268,900
08 Mar 20222.74002.75002.72002.72002.6813187,500
08 Mar 20220.019 Dividend
07 Mar 20222.80002.82002.76002.76002.7020211,000
04 Mar 20222.86002.87002.81002.81002.7510307,900
03 Mar 20222.83002.85002.83002.84002.7803208,600
02 Mar 20222.81002.84002.81002.84002.7803155,900
01 Mar 20222.81002.82002.79002.79002.7314297,100
28 Feb 20222.78002.80002.77002.79002.7314213,100
25 Feb 20222.73002.80002.73002.78002.7216310,400
24 Feb 20222.73002.75002.65002.75002.69221,022,300
23 Feb 20222.77002.78002.75002.75002.6922220,700
22 Feb 20222.74002.77002.74002.77002.7118348,000
18 Feb 20222.79002.80002.78002.78002.7216103,200
17 Feb 20222.80002.81002.78002.79002.7314366,200
16 Feb 20222.77002.80002.76002.80002.7412603,600
15 Feb 20222.78002.80002.77002.78002.7216308,800
14 Feb 20222.83002.83002.76002.78002.7216535,500
11 Feb 20222.87002.87002.81002.82002.7608765,300
10 Feb 20222.91002.91002.85002.86002.7999391,500
09 Feb 20222.91002.93002.90002.92002.8587310,300
08 Feb 20222.91002.91002.90002.90002.8391126,000
08 Feb 20220.019 Dividend
07 Feb 20222.92002.93002.91002.92002.8401314,300
04 Feb 20222.94002.94002.91002.93002.8498256,600
03 Feb 20222.95002.96002.93002.93002.8498266,800
02 Feb 20222.97002.98002.96002.97002.8887299,700
01 Feb 20222.92002.98002.92002.97002.8887398,800
31 Jan 20222.93002.94002.91002.92002.8401363,200
28 Jan 20222.94002.96002.92002.93002.8498585,200
27 Jan 20222.96002.99002.95002.95002.8692205,100
26 Jan 20222.93002.99002.93002.95002.8692281,800
25 Jan 20222.91002.94002.89002.93002.8498367,600
24 Jan 20222.96002.96002.87002.91002.8303650,400
21 Jan 20223.00003.04002.97002.98002.8984523,000
20 Jan 20223.06003.07003.02003.02002.9373261,500
19 Jan 20223.07003.08003.05003.05002.9665134,000
18 Jan 20223.08003.09003.07003.09003.0054253,500
14 Jan 20223.09003.11003.08003.10003.0151487,300
13 Jan 20223.11003.12003.08003.10003.0151312,100
12 Jan 20223.12003.12003.11003.12003.0346239,200
11 Jan 20223.09003.12003.09003.12003.0346152,000
10 Jan 20223.08003.10003.08003.09003.0054107,700
07 Jan 20223.10003.12003.08003.10003.0151468,000
06 Jan 20223.13003.13003.09003.12003.0346459,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...