Canada markets closed

BNY Mellon High Yield Strategies Fund (DHF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3600+0.0200 (+0.85%)
At close: 04:00PM EDT
2.3700 +0.01 (+0.42%)
After hours: 06:40PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.34002.36002.33002.36002.3600679,151
May 02, 20242.34002.35002.31002.34002.3400379,400
May 01, 20242.31002.34002.31002.34002.3400995,900
Apr 30, 20242.32002.33002.30002.31002.3100613,500
Apr 29, 20242.31002.33002.31002.33002.3300500,500
Apr 26, 20242.31002.33002.30002.32002.3200320,000
Apr 25, 20242.31002.33002.29002.31002.3100164,700
Apr 24, 20242.34002.34002.31002.32002.3200300,400
Apr 23, 20242.32002.33002.32002.33002.3300171,100
Apr 22, 20242.31002.32002.30002.32002.3200139,300
Apr 19, 20242.30002.31002.28002.30002.3000367,300
Apr 18, 20242.30002.31002.29002.30002.3000108,200
Apr 17, 20242.28002.31002.28002.30002.3000151,000
Apr 16, 20242.28002.29002.27002.27002.2700180,200
Apr 15, 20242.30002.31002.27002.28002.2800170,500
Apr 12, 20242.32002.32002.29002.29002.2900222,100
Apr 11, 20242.32002.32002.31002.31002.3100191,900
Apr 10, 20242.33002.33002.30002.31002.3100219,500
Apr 09, 20242.36002.36002.28002.33002.3300593,600
Apr 09, 20240.018 Dividend
Apr 08, 20242.37002.37002.35002.36002.3420475,900
Apr 05, 20242.37002.38002.35002.36002.3420474,700
Apr 04, 20242.36002.38002.36002.37002.3519221,700
Apr 03, 20242.37002.37002.35002.35002.3321105,300
Apr 02, 20242.39002.40002.35002.36002.3420446,700
Apr 01, 20242.42002.42002.38002.38002.3618362,300
Mar 28, 20242.41002.42002.40002.42002.4015482,300
Mar 27, 20242.39002.41002.38002.40002.3817323,300
Mar 26, 20242.38002.39002.37002.39002.3718216,200
Mar 25, 20242.39002.39002.37002.38002.3618161,400
Mar 22, 20242.38002.39002.37002.39002.3718190,300
Mar 21, 20242.39002.39002.36002.38002.3618513,100
Mar 20, 20242.37002.38002.35002.38002.3618764,500
Mar 19, 20242.36002.37002.35002.37002.3519523,900
Mar 18, 20242.35002.37002.35002.36002.3420289,000
Mar 15, 20242.38002.38002.36002.36002.3420513,700
Mar 14, 20242.38002.39002.37002.38002.3618777,300
Mar 13, 20242.36002.38002.35002.38002.3618280,200
Mar 12, 20242.35002.36002.35002.35002.3321248,500
Mar 11, 20242.35002.35002.33002.35002.3321473,300
Mar 11, 20240.018 Dividend
Mar 08, 20242.37002.38002.36002.36002.3241168,600
Mar 07, 20242.36002.38002.36002.37002.3340131,800
Mar 06, 20242.35002.36002.35002.36002.3241135,000
Mar 05, 20242.35002.35002.34002.35002.3143210,200
Mar 04, 20242.34002.35002.34002.34002.3044152,000
Mar 01, 20242.34002.35002.34002.35002.3143141,400
Feb 29, 20242.34002.35002.34002.34002.3044126,400
Feb 28, 20242.33002.34002.31002.34002.3044261,400
Feb 27, 20242.34002.34002.31002.31002.2749443,100
Feb 26, 20242.36002.36002.33002.33002.2946292,800
Feb 23, 20242.35002.36002.34002.36002.3241124,200
Feb 22, 20242.36002.36002.33002.33002.2946177,400
Feb 21, 20242.33002.35002.33002.34002.3044186,200
Feb 20, 20242.35002.35002.33002.33002.2946255,300
Feb 16, 20242.35002.35002.34002.35002.3143128,400
Feb 15, 20242.34002.35002.34002.34002.304481,300
Feb 14, 20242.33002.34002.33002.34002.304474,600
Feb 13, 20242.33002.33002.31002.31002.2749504,200
Feb 12, 20242.36002.37002.35002.36002.3241176,800
Feb 09, 20242.37002.37002.35002.36002.3241139,800
Feb 08, 20242.35002.37002.35002.36002.3241412,200
Feb 07, 20242.34002.35002.33002.35002.3143263,700
Feb 06, 20242.33002.34002.30002.34002.3044536,200
Feb 06, 20240.015 Dividend
Feb 05, 20242.31002.32002.31002.32002.2700309,100
Feb 02, 20242.34002.34002.31002.32002.2700481,600
Feb 01, 20242.34002.36002.33002.34002.2895476,700
Jan 31, 20242.32002.35002.32002.34002.2895478,400
Jan 30, 20242.35002.35002.32002.32002.2700689,500
Jan 29, 20242.34002.36002.33002.34002.2895330,300
Jan 26, 20242.36002.36002.34002.35002.2993322,200
Jan 25, 20242.33002.36002.33002.35002.2993409,900
Jan 24, 20242.31002.36002.31002.32002.2700945,100
Jan 23, 20242.30002.32002.30002.31002.2602409,500
Jan 22, 20242.29002.32002.29002.30002.2504846,800
Jan 19, 20242.29002.30002.28002.30002.2504737,100
Jan 18, 20242.30002.31002.28002.28002.2308497,900
Jan 17, 20242.30002.31002.27002.29002.2406641,600
Jan 16, 20242.31002.33002.30002.30002.2504750,700
Jan 12, 20242.32002.36002.30002.33002.2798720,500
Jan 11, 20242.32002.33002.31002.33002.2798567,700
Jan 10, 20242.30002.33002.30002.32002.2700675,000
Jan 09, 20242.30002.31002.29002.30002.2504523,900
Jan 08, 20242.29002.31002.28002.31002.26021,388,200
Jan 05, 20242.30002.33002.29002.29002.2406863,200
Jan 04, 20242.30002.31002.28002.30002.2504749,300
Jan 03, 20242.30002.30002.28002.29002.2406517,000
Jan 02, 20242.31002.31002.28002.30002.2504334,100
Dec 29, 20232.30002.32002.29002.29002.24061,101,600
Dec 28, 20232.32002.33002.29002.30002.2504718,600
Dec 27, 20232.32002.33002.30002.30002.25041,172,600
Dec 26, 20232.32002.36002.31002.32002.2700398,200
Dec 26, 20230.015 Dividend
Dec 22, 20232.33002.35002.31002.32002.2553511,200
Dec 21, 20232.30002.34002.30002.33002.2650525,600
Dec 20, 20232.31002.32002.29002.30002.2359305,800
Dec 19, 20232.30002.31002.30002.31002.245688,400
Dec 18, 20232.28002.31002.28002.30002.2359219,400
Dec 15, 20232.29002.30002.29002.29002.2261213,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...