BNY Mellon High Yield Strategies Fund (DHF)

2.4300
-0.0200 (-0.82%)
NYSE · Last Trade: Apr 23rd, 1:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BNY Mellon High Yield Strategies Fund (DHF)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20262.462.462.442.45205,7692.45
4/21/20262.452.472.442.44250,9472.44
4/20/20262.442.462.442.45166,6732.45
4/17/20262.452.472.452.4685,5712.46
4/16/20262.452.462.442.46127,1042.46
4/15/20262.452.462.442.4567,1762.45
4/14/20262.442.452.422.45256,6242.45
4/13/20262.402.442.402.44183,8582.44
4/10/20262.412.422.392.39173,8112.39
4/09/20262.392.412.382.40205,4782.40
4/08/20262.402.412.382.40199,3562.40
4/07/20262.392.392.372.38189,9972.36
4/06/20262.392.402.382.38136,0202.36
4/02/20262.362.392.362.38288,0152.36
4/01/20262.432.442.402.40352,5962.38
3/31/20262.352.442.332.44271,3892.42
3/30/20262.332.342.332.34156,3962.32
3/27/20262.362.362.332.3392,4812.31
3/26/20262.382.402.342.36271,3632.34
3/25/20262.362.402.362.40213,4332.38
3/24/20262.352.382.352.38269,0382.36
3/23/20262.352.372.342.37248,3332.35
3/20/20262.372.372.332.33130,3182.31
3/19/20262.362.392.352.37359,6242.35
3/18/20262.382.392.372.38302,9872.36
3/17/20262.372.392.372.39167,7022.37
3/16/20262.352.372.352.3775,1212.35
3/13/20262.362.372.352.35276,5282.33
3/12/20262.362.382.362.36350,3412.34
3/11/20262.372.382.372.37352,1502.35
3/10/20262.362.382.352.38369,5242.36
3/09/20262.382.402.352.37512,8362.33
3/06/20262.442.442.392.39274,8022.35
3/05/20262.442.452.412.43537,6972.39
3/04/20262.482.482.442.44505,8112.40
3/03/20262.462.472.442.44397,9122.40
3/02/20262.482.492.472.47251,9702.43
2/27/20262.502.502.482.49418,2162.45
2/26/20262.512.512.492.51356,1742.47
2/25/20262.502.512.492.51109,4242.47
2/24/20262.512.512.482.48352,6352.44
2/23/20262.512.522.502.50307,2612.46
2/20/20262.532.532.522.52266,5692.48
2/19/20262.532.542.522.52197,3582.48
2/18/20262.552.562.532.53204,5322.49
2/17/20262.552.562.542.56233,8032.52
2/13/20262.562.562.552.56202,6322.52
2/12/20262.552.562.552.56214,1402.52
2/11/20262.532.562.532.56419,6522.52
2/10/20262.522.572.512.57638,6862.53
2/09/20262.522.522.502.521,656,5592.48
2/06/20262.502.532.502.53360,0582.49
2/05/20262.522.532.502.50237,1522.46
2/04/20262.552.562.542.54207,3112.48
2/03/20262.562.562.542.56303,5792.50
2/02/20262.552.562.542.56258,8022.50
1/30/20262.542.552.542.55407,4762.49
1/29/20262.532.542.532.54163,7702.48
1/28/20262.532.552.532.53458,4372.47
1/27/20262.522.542.522.53454,0032.47
1/26/20262.512.532.512.53270,5092.47
1/23/20262.522.532.512.51371,0982.45