Singapore markets closed

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1700+0.0100 (+0.46%)
At close: 04:00PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232.16002.19002.16002.17002.1700390,300
30 Mar 20232.16002.18002.15002.16002.1600315,400
29 Mar 20232.13002.15002.13002.15002.1500183,100
28 Mar 20232.15002.15002.12002.12002.1200136,300
27 Mar 20232.14002.15002.13002.15002.1500130,400
24 Mar 20232.12002.14002.11002.12002.1200282,800
23 Mar 20232.15002.17002.12002.14002.140090,200
22 Mar 20232.15002.18002.13002.13002.1300191,200
21 Mar 20232.13002.15002.13002.15002.150058,100
20 Mar 20232.11002.14002.10002.11002.1100318,500
17 Mar 20232.15002.15002.10002.12002.1200257,200
16 Mar 20232.12002.16002.11002.15002.1500310,200
15 Mar 20232.15002.16002.12002.12002.120096,800
14 Mar 20232.14002.18002.14002.17002.1700437,500
13 Mar 20232.16002.18002.12002.12002.1200425,200
10 Mar 20232.18002.20002.17002.17002.1700723,500
09 Mar 20232.23002.23002.17002.17002.1700822,600
08 Mar 20232.22002.23002.20002.21002.2100710,200
08 Mar 20230.015 Dividend
07 Mar 20232.28002.28002.22002.22002.2050377,100
06 Mar 20232.29002.31002.25002.28002.2646494,300
03 Mar 20232.26002.29002.26002.27002.2547807,600
02 Mar 20232.24002.26002.22002.26002.2447589,900
01 Mar 20232.25002.27002.22002.24002.2249553,900
28 Feb 20232.26002.27002.23002.25002.2348427,900
27 Feb 20232.23002.25002.23002.24002.2249319,000
24 Feb 20232.24002.25002.22002.23002.2149514,000
23 Feb 20232.24002.26002.23002.25002.2348459,500
22 Feb 20232.20002.24002.20002.22002.2050302,700
21 Feb 20232.26002.27002.21002.21002.1951210,000
17 Feb 20232.28002.28002.25002.26002.2447293,800
16 Feb 20232.30002.30002.28002.30002.2845323,500
15 Feb 20232.28002.31002.27002.30002.2845574,500
14 Feb 20232.31002.32002.29002.29002.2745311,800
13 Feb 20232.31002.33002.29002.32002.3043256,700
10 Feb 20232.28002.32002.28002.29002.2745223,200
09 Feb 20232.34002.35002.30002.30002.2845321,500
08 Feb 20232.31002.34002.31002.34002.3242403,500
07 Feb 20232.30002.33002.30002.31002.2944471,500
07 Feb 20230.015 Dividend
06 Feb 20232.33002.35002.32002.33002.2994296,200
03 Feb 20232.35002.37002.33002.36002.3290524,400
02 Feb 20232.33002.39002.33002.35002.3191886,000
01 Feb 20232.33002.34002.31002.34002.3092184,300
31 Jan 20232.32002.34002.31002.31002.2796205,000
30 Jan 20232.31002.32002.30002.32002.2895397,100
27 Jan 20232.29002.31002.29002.30002.2698231,100
26 Jan 20232.29002.31002.27002.29002.2599436,900
25 Jan 20232.30002.32002.27002.28002.2500288,100
24 Jan 20232.31002.33002.28002.29002.2599351,400
23 Jan 20232.28002.31002.28002.30002.2698535,200
20 Jan 20232.30002.30002.28002.29002.2599221,200
19 Jan 20232.30002.31002.27002.29002.2599405,200
18 Jan 20232.32002.35002.29002.29002.2599472,000
17 Jan 20232.30002.32002.29002.30002.2698279,900
13 Jan 20232.32002.32002.29002.31002.2796564,400
12 Jan 20232.31002.32002.29002.31002.2796302,400
11 Jan 20232.28002.31002.26002.31002.2796451,000
10 Jan 20232.26002.28002.24002.26002.2303310,500
09 Jan 20232.26002.28002.25002.26002.2303486,100
06 Jan 20232.23002.26002.21002.24002.2105320,600
05 Jan 20232.21002.22002.19002.22002.1908339,500
04 Jan 20232.21002.23002.20002.21002.1809289,700
03 Jan 20232.19002.21002.18002.20002.1711263,100
30 Dec 20222.19002.20002.16002.16002.1316467,900
29 Dec 20222.17002.20002.17002.18002.1513407,200
28 Dec 20222.20002.21002.17002.18002.1513239,200
28 Dec 20220.015 Dividend
27 Dec 20222.24002.24002.21002.21002.1661405,700
23 Dec 20222.24002.26002.23002.24002.1955489,300
22 Dec 20222.25002.26002.21002.23002.1857206,900
21 Dec 20222.27002.28002.24002.24002.1955352,300
20 Dec 20222.25002.26002.24002.26002.2151236,600
19 Dec 20222.26002.26002.22002.25002.2053248,000
16 Dec 20222.24002.27002.24002.25002.2053524,900
15 Dec 20222.25002.25002.21002.24002.1955673,000
14 Dec 20222.29002.32002.24002.25002.2053343,300
13 Dec 20222.32002.33002.28002.28002.2347251,500
12 Dec 20222.26002.30002.23002.28002.2347783,900
09 Dec 20222.28002.30002.26002.26002.2151433,900
08 Dec 20222.28002.31002.28002.30002.2543337,600
07 Dec 20222.30002.32002.28002.29002.2445319,200
06 Dec 20222.33002.33002.28002.30002.2543273,900
05 Dec 20222.31002.32002.31002.32002.2739191,700
05 Dec 20220.019 Dividend
02 Dec 20222.33002.35002.32002.32002.2553295,900
01 Dec 20222.38002.40002.30002.32002.2553832,000
30 Nov 20222.32002.38002.32002.36002.2942346,600
29 Nov 20222.32002.33002.30002.31002.2456571,300
28 Nov 20222.36002.38002.30002.31002.2456319,000
25 Nov 20222.35002.36002.34002.35002.2845121,200
23 Nov 20222.35002.36002.33002.34002.2748190,600
22 Nov 20222.32002.35002.31002.34002.2748512,000
21 Nov 20222.39002.40002.31002.32002.2553509,400
18 Nov 20222.39002.40002.35002.39002.3234562,800
17 Nov 20222.29002.37002.28002.37002.30391,525,300
16 Nov 20222.25002.31002.23002.31002.2456573,300
15 Nov 20222.22002.24002.21002.24002.1776302,000
14 Nov 20222.21002.22002.18002.18002.1192228,500
11 Nov 20222.22002.24002.19002.21002.1484200,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...