Singapore markets close in 7 hours 44 minutes

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
2.1716 +0.00 (+0.07%)
After hours: 04:00PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20232.16002.18002.16002.17002.1700347,818
27 Sept 20232.18002.20002.15002.18002.1800347,800
26 Sept 20232.20002.21002.16002.17002.1700267,500
25 Sept 20232.21002.22002.20002.21002.2100435,000
22 Sept 20232.19002.22002.19002.21002.2100327,100
21 Sept 20232.20002.20002.18002.19002.1900417,100
20 Sept 20232.21002.22002.19002.20002.2000197,700
19 Sept 20232.21002.21002.19002.20002.2000427,700
18 Sept 20232.20002.21002.18002.21002.2100653,600
15 Sept 20232.20002.21002.19002.21002.210068,000
14 Sept 20232.20002.22002.19002.20002.2000166,600
13 Sept 20232.20002.21002.19002.20002.2000149,900
12 Sept 20232.21002.22002.19002.20002.2000229,300
11 Sept 20232.21002.22002.20002.21002.2100407,600
08 Sept 20232.21002.22002.19002.21002.2100307,700
07 Sept 20232.21002.21002.19002.20002.2000137,600
06 Sept 20232.19002.22002.19002.20002.2000590,600
06 Sept 20230.015 Dividend
05 Sept 20232.21002.22002.20002.20002.1850475,000
01 Sept 20232.23002.23002.21002.21002.1949238,200
31 Aug 20232.22002.23002.21002.23002.2148290,400
30 Aug 20232.23002.23002.21002.21002.1949238,000
29 Aug 20232.20002.23002.20002.23002.2148217,700
28 Aug 20232.19002.21002.18002.19002.1751956,800
25 Aug 20232.20002.21002.17002.19002.17511,366,900
24 Aug 20232.24002.24002.20002.21002.1949489,000
23 Aug 20232.22002.25002.22002.24002.2247431,600
22 Aug 20232.20002.23002.19002.22002.2049515,800
21 Aug 20232.18002.20002.17002.18002.1651243,600
18 Aug 20232.18002.21002.18002.19002.1751133,600
17 Aug 20232.19002.22002.18002.18002.1651916,700
16 Aug 20232.22002.24002.20002.21002.19491,285,700
15 Aug 20232.24002.24002.21002.22002.2049716,800
14 Aug 20232.24002.25002.22002.24002.2247373,700
11 Aug 20232.24002.25002.22002.24002.2247214,300
10 Aug 20232.24002.25002.23002.25002.2347203,500
09 Aug 20232.23002.24002.22002.23002.2148168,600
08 Aug 20232.21002.23002.21002.23002.2148171,600
07 Aug 20232.25002.25002.22002.22002.2049266,400
07 Aug 20230.015 Dividend
04 Aug 20232.23002.25002.23002.23002.1999160,500
03 Aug 20232.23002.24002.21002.21002.1802157,900
02 Aug 20232.25002.25002.23002.24002.2098173,100
01 Aug 20232.28002.28002.24002.25002.2196117,300
31 Jul 20232.25002.28002.25002.28002.2492267,000
28 Jul 20232.24002.25002.23002.25002.2196157,200
27 Jul 20232.24002.25002.22002.23002.1999249,200
26 Jul 20232.25002.25002.23002.23002.1999213,600
25 Jul 20232.24002.25002.23002.25002.2196177,900
24 Jul 20232.23002.24002.22002.23002.1999529,200
21 Jul 20232.22002.24002.21002.21002.1802394,200
20 Jul 20232.21002.22002.19002.21002.1802856,000
19 Jul 20232.21002.23002.20002.22002.1900586,000
18 Jul 20232.21002.23002.21002.21002.1802693,200
17 Jul 20232.20002.21002.19002.21002.1802328,700
14 Jul 20232.24002.25002.19002.19002.1604407,500
13 Jul 20232.22002.26002.22002.23002.1999558,500
12 Jul 20232.21002.22002.20002.22002.1900709,600
11 Jul 20232.21002.22002.19002.20002.1703541,600
10 Jul 20232.19002.20002.18002.20002.1703383,300
10 Jul 20230.015 Dividend
07 Jul 20232.19002.22002.19002.20002.1555524,800
06 Jul 20232.21002.21002.18002.19002.1457360,700
05 Jul 20232.21002.22002.19002.21002.1653712,100
03 Jul 20232.22002.23002.20002.21002.1653400,400
30 Jun 20232.21002.23002.20002.22002.1751755,200
29 Jun 20232.21002.22002.19002.20002.1555563,400
28 Jun 20232.20002.22002.19002.21002.1653566,200
27 Jun 20232.19002.21002.19002.20002.1555400,500
26 Jun 20232.18002.20002.17002.18002.1359395,700
23 Jun 20232.20002.20002.17002.18002.1359310,400
22 Jun 20232.19002.20002.19002.19002.1457294,200
21 Jun 20232.20002.21002.19002.20002.1555163,700
20 Jun 20232.20002.22002.20002.21002.1653684,000
16 Jun 20232.22002.22002.19002.19002.145772,300
15 Jun 20232.20002.22002.20002.22002.1751348,200
14 Jun 20232.19002.21002.19002.19002.1457443,900
13 Jun 20232.17002.19002.17002.18002.1359483,200
12 Jun 20232.15002.17002.14002.16002.1163709,200
09 Jun 20232.16002.18002.15002.16002.1163631,200
08 Jun 20232.17002.17002.15002.17002.1261581,100
07 Jun 20232.16002.18002.15002.16002.1163420,400
07 Jun 20230.015 Dividend
06 Jun 20232.19002.19002.17002.17002.1114296,300
05 Jun 20232.18002.19002.15002.18002.1211697,500
02 Jun 20232.18002.19002.17002.18002.1211183,600
01 Jun 20232.16002.18002.15002.16002.1017315,800
31 May 20232.15002.16002.14002.16002.1017196,900
30 May 20232.16002.16002.14002.15002.0920152,400
26 May 20232.14002.16002.13002.16002.1017538,500
25 May 20232.15002.15002.12002.13002.0725358,300
24 May 20232.17002.17002.13002.14002.0822188,700
23 May 20232.16002.17002.16002.17002.111484,900
22 May 20232.16002.17002.15002.17002.1114263,100
19 May 20232.17002.18002.17002.17002.111445,600
18 May 20232.18002.19002.17002.18002.1211399,100
17 May 20232.15002.18002.15002.18002.1211417,500
16 May 20232.16002.17002.14002.15002.0920209,200
15 May 20232.16002.18002.16002.17002.1114464,200
12 May 20232.17002.18002.15002.16002.1017312,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...