Singapore markets closed

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.4300+0.0400 (+1.67%)
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.40002.43002.39082.43002.4300579,982
20 May 20242.40002.40002.38002.39002.3900254,300
17 May 20242.39002.40002.38002.39002.3900268,200
16 May 20242.38002.39002.37002.39002.3900266,000
15 May 20242.38002.38002.36002.38002.3800492,400
14 May 20242.37002.38002.35002.36002.3600378,000
13 May 20242.35002.37002.35002.37002.3700362,000
10 May 20242.35002.36002.34002.35002.3500522,000
09 May 20242.37002.37002.34002.34002.3400606,600
08 May 20242.36002.37002.35002.36002.3600126,100
07 May 20242.35002.38002.35002.37002.3700248,300
07 May 20240.018 Dividend
06 May 20242.36002.36002.34002.36002.3420322,300
03 May 20242.34002.36002.33002.36002.3420679,200
02 May 20242.34002.35002.31002.34002.3222379,400
01 May 20242.31002.34002.31002.34002.3222995,900
30 Apr 20242.32002.33002.30002.31002.2924613,500
29 Apr 20242.31002.33002.31002.33002.3122500,500
26 Apr 20242.31002.33002.30002.32002.3023320,000
25 Apr 20242.31002.33002.29002.31002.2924164,700
24 Apr 20242.34002.34002.31002.32002.3023300,400
23 Apr 20242.32002.33002.32002.33002.3122171,100
22 Apr 20242.31002.32002.30002.32002.3023139,300
19 Apr 20242.30002.31002.28002.30002.2825367,300
18 Apr 20242.30002.31002.29002.30002.2825108,200
17 Apr 20242.28002.31002.28002.30002.2825151,000
16 Apr 20242.28002.29002.27002.27002.2527180,200
15 Apr 20242.30002.31002.27002.28002.2626170,500
12 Apr 20242.32002.32002.29002.29002.2725222,100
11 Apr 20242.32002.32002.31002.31002.2924191,900
10 Apr 20242.33002.33002.30002.31002.2924219,500
09 Apr 20242.36002.36002.28002.33002.3122593,600
09 Apr 20240.018 Dividend
08 Apr 20242.37002.37002.35002.36002.3241475,900
05 Apr 20242.37002.38002.35002.36002.3241474,700
04 Apr 20242.36002.38002.36002.37002.3340221,700
03 Apr 20242.37002.37002.35002.35002.3143105,300
02 Apr 20242.39002.40002.35002.36002.3241446,700
01 Apr 20242.42002.42002.38002.38002.3438362,300
28 Mar 20242.41002.42002.40002.42002.3832482,300
27 Mar 20242.39002.41002.38002.40002.3635323,300
26 Mar 20242.38002.39002.37002.39002.3537216,200
25 Mar 20242.39002.39002.37002.38002.3438161,400
22 Mar 20242.38002.39002.37002.39002.3537190,300
21 Mar 20242.39002.39002.36002.38002.3438513,100
20 Mar 20242.37002.38002.35002.38002.3438764,500
19 Mar 20242.36002.37002.35002.37002.3340523,900
18 Mar 20242.35002.37002.35002.36002.3241289,000
15 Mar 20242.38002.38002.36002.36002.3241513,700
14 Mar 20242.38002.39002.37002.38002.3438777,300
13 Mar 20242.36002.38002.35002.38002.3438280,200
12 Mar 20242.35002.36002.35002.35002.3143248,500
11 Mar 20242.35002.35002.33002.35002.3143473,300
11 Mar 20240.018 Dividend
08 Mar 20242.37002.38002.36002.36002.3064168,600
07 Mar 20242.36002.38002.36002.37002.3162131,800
06 Mar 20242.35002.36002.35002.36002.3064135,000
05 Mar 20242.35002.35002.34002.35002.2966210,200
04 Mar 20242.34002.35002.34002.34002.2869152,000
01 Mar 20242.34002.35002.34002.35002.2966141,400
29 Feb 20242.34002.35002.34002.34002.2869126,400
28 Feb 20242.33002.34002.31002.34002.2869261,400
27 Feb 20242.34002.34002.31002.31002.2575443,100
26 Feb 20242.36002.36002.33002.33002.2771292,800
23 Feb 20242.35002.36002.34002.36002.3064124,200
22 Feb 20242.36002.36002.33002.33002.2771177,400
21 Feb 20242.33002.35002.33002.34002.2869186,200
20 Feb 20242.35002.35002.33002.33002.2771255,300
16 Feb 20242.35002.35002.34002.35002.2966128,400
15 Feb 20242.34002.35002.34002.34002.286981,300
14 Feb 20242.33002.34002.33002.34002.286974,600
13 Feb 20242.33002.33002.31002.31002.2575504,200
12 Feb 20242.36002.37002.35002.36002.3064176,800
09 Feb 20242.37002.37002.35002.36002.3064139,800
08 Feb 20242.35002.37002.35002.36002.3064412,200
07 Feb 20242.34002.35002.33002.35002.2966263,700
06 Feb 20242.33002.34002.30002.34002.2869536,200
06 Feb 20240.015 Dividend
05 Feb 20242.31002.32002.31002.32002.2527309,100
02 Feb 20242.34002.34002.31002.32002.2527481,600
01 Feb 20242.34002.36002.33002.34002.2721476,700
31 Jan 20242.32002.35002.32002.34002.2721478,400
30 Jan 20242.35002.35002.32002.32002.2527689,500
29 Jan 20242.34002.36002.33002.34002.2721330,300
26 Jan 20242.36002.36002.34002.35002.2818322,200
25 Jan 20242.33002.36002.33002.35002.2818409,900
24 Jan 20242.31002.36002.31002.32002.2527945,100
23 Jan 20242.30002.32002.30002.31002.2429409,500
22 Jan 20242.29002.32002.29002.30002.2332846,800
19 Jan 20242.29002.30002.28002.30002.2332737,100
18 Jan 20242.30002.31002.28002.28002.2138497,900
17 Jan 20242.30002.31002.27002.29002.2235641,600
16 Jan 20242.31002.33002.30002.30002.2332750,700
12 Jan 20242.32002.36002.30002.33002.2624720,500
11 Jan 20242.32002.33002.31002.33002.2624567,700
10 Jan 20242.30002.33002.30002.32002.2527675,000
09 Jan 20242.30002.31002.29002.30002.2332523,900
08 Jan 20242.29002.31002.28002.31002.24291,388,200
05 Jan 20242.30002.33002.29002.29002.2235863,200
04 Jan 20242.30002.31002.28002.30002.2332749,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...