Advertisement
U.S. markets close in 43 minutes

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - Nasdaq Real Time Price. Currency in USD
2.4100+0.0100 (+0.42%)
As of 03:15PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.41002.41502.40002.41002.4100212,962
Mar 27, 20242.39002.41002.38002.40002.4000323,300
Mar 26, 20242.38002.39002.37002.39002.3900216,200
Mar 25, 20242.39002.39002.37002.38002.3800161,400
Mar 22, 20242.38002.39002.37002.39002.3900190,300
Mar 21, 20242.39002.39002.36002.38002.3800513,100
Mar 20, 20242.37002.38002.35002.38002.3800764,500
Mar 19, 20242.36002.37002.35002.37002.3700523,900
Mar 18, 20242.35002.37002.35002.36002.3600289,000
Mar 15, 20242.38002.38002.36002.36002.3600513,700
Mar 14, 20242.38002.39002.37002.38002.3800777,300
Mar 13, 20242.36002.38002.35002.38002.3800280,200
Mar 12, 20242.35002.36002.35002.35002.3500248,500
Mar 11, 20242.35002.35002.33002.35002.3500473,300
Mar 11, 20240.018 Dividend
Mar 08, 20242.37002.38002.36002.36002.3420168,600
Mar 07, 20242.36002.38002.36002.37002.3519131,800
Mar 06, 20242.35002.36002.35002.36002.3420135,000
Mar 05, 20242.35002.35002.34002.35002.3321210,200
Mar 04, 20242.34002.35002.34002.34002.3222152,000
Mar 01, 20242.34002.35002.34002.35002.3321141,400
Feb 29, 20242.34002.35002.34002.34002.3222126,400
Feb 28, 20242.33002.34002.31002.34002.3222261,400
Feb 27, 20242.34002.34002.31002.31002.2924443,100
Feb 26, 20242.36002.36002.33002.33002.3122292,800
Feb 23, 20242.35002.36002.34002.36002.3420124,200
Feb 22, 20242.36002.36002.33002.33002.3122177,400
Feb 21, 20242.33002.35002.33002.34002.3222186,200
Feb 20, 20242.35002.35002.33002.33002.3122255,300
Feb 16, 20242.35002.35002.34002.35002.3321128,400
Feb 15, 20242.34002.35002.34002.34002.322281,300
Feb 14, 20242.33002.34002.33002.34002.322274,600
Feb 13, 20242.33002.33002.31002.31002.2924504,200
Feb 12, 20242.36002.37002.35002.36002.3420176,800
Feb 09, 20242.37002.37002.35002.36002.3420139,800
Feb 08, 20242.35002.37002.35002.36002.3420412,200
Feb 07, 20242.34002.35002.33002.35002.3321263,700
Feb 06, 20242.33002.34002.30002.34002.3222536,200
Feb 06, 20240.015 Dividend
Feb 05, 20242.31002.32002.31002.32002.2874309,100
Feb 02, 20242.34002.34002.31002.32002.2874481,600
Feb 01, 20242.34002.36002.33002.34002.3071476,700
Jan 31, 20242.32002.35002.32002.34002.3071478,400
Jan 30, 20242.35002.35002.32002.32002.2874689,500
Jan 29, 20242.34002.36002.33002.34002.3071330,300
Jan 26, 20242.36002.36002.34002.35002.3170322,200
Jan 25, 20242.33002.36002.33002.35002.3170409,900
Jan 24, 20242.31002.36002.31002.32002.2874945,100
Jan 23, 20242.30002.32002.30002.31002.2776409,500
Jan 22, 20242.29002.32002.29002.30002.2677846,800
Jan 19, 20242.29002.30002.28002.30002.2677737,100
Jan 18, 20242.30002.31002.28002.28002.2480497,900
Jan 17, 20242.30002.31002.27002.29002.2578641,600
Jan 16, 20242.31002.33002.30002.30002.2677750,700
Jan 12, 20242.32002.36002.30002.33002.2973720,500
Jan 11, 20242.32002.33002.31002.33002.2973567,700
Jan 10, 20242.30002.33002.30002.32002.2874675,000
Jan 09, 20242.30002.31002.29002.30002.2677523,900
Jan 08, 20242.29002.31002.28002.31002.27761,388,200
Jan 05, 20242.30002.33002.29002.29002.2578863,200
Jan 04, 20242.30002.31002.28002.30002.2677749,300
Jan 03, 20242.30002.30002.28002.29002.2578517,000
Jan 02, 20242.31002.31002.28002.30002.2677334,100
Dec 29, 20232.30002.32002.29002.29002.25781,101,600
Dec 28, 20232.32002.33002.29002.30002.2677718,600
Dec 27, 20232.32002.33002.30002.30002.26771,172,600
Dec 26, 20232.32002.36002.31002.32002.2874398,200
Dec 26, 20230.015 Dividend
Dec 22, 20232.33002.35002.31002.32002.2726511,200
Dec 21, 20232.30002.34002.30002.33002.2824525,600
Dec 20, 20232.31002.32002.29002.30002.2530305,800
Dec 19, 20232.30002.31002.30002.31002.262888,400
Dec 18, 20232.28002.31002.28002.30002.2530219,400
Dec 15, 20232.29002.30002.29002.29002.2432213,700
Dec 14, 20232.27002.29002.27002.29002.2432279,100
Dec 13, 20232.25002.27002.23002.25002.20411,114,500
Dec 12, 20232.23002.25002.22002.24002.19431,000,000
Dec 11, 20232.23002.25002.22002.23002.1845883,500
Dec 08, 20232.25002.27002.22002.24002.19431,222,900
Dec 07, 20232.27002.28002.25002.26002.2139760,400
Dec 06, 20232.24002.28002.24002.26002.2139668,400
Dec 05, 20232.24002.25002.23002.25002.2041302,200
Dec 05, 20230.015 Dividend
Dec 04, 20232.27002.28002.24002.26002.1992585,400
Dec 01, 20232.25002.27002.24002.26002.1992499,300
Nov 30, 20232.24002.25002.23002.24002.1797171,200
Nov 29, 20232.23002.25002.22002.23002.1700502,600
Nov 28, 20232.23002.24002.20002.22002.1602746,600
Nov 27, 20232.21002.23002.21002.23002.1700283,400
Nov 24, 20232.23002.24002.22002.22002.1602496,200
Nov 22, 20232.22002.25002.21002.22002.1602529,000
Nov 21, 20232.23002.23002.20002.22002.1602499,700
Nov 20, 20232.20002.23002.20002.22002.1602188,700
Nov 17, 20232.20002.22002.20002.21002.1505373,500
Nov 16, 20232.21002.22002.21002.21002.150577,300
Nov 15, 20232.22002.23002.20002.21002.1505216,200
Nov 14, 20232.20002.23002.20002.22002.1602307,300
Nov 13, 20232.21002.21002.17002.20002.1408182,700
Nov 10, 20232.21002.21002.19002.21002.1505236,000
Nov 09, 20232.22002.22002.19002.20002.140844,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...