BNY Mellon High Yield Strategies Fund Common Stock (DHF)

2.1709
-0.0091 (-0.42%)
NYSE · Last Trade: Oct 8th, 12:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/07/20262.202.222.202.20305,5362.18
10/06/20262.222.232.202.22605,7872.20
10/05/20262.232.232.212.23340,0142.21
10/02/20262.222.242.212.23564,1602.21
10/01/20262.232.232.202.22322,1612.20
9/30/20262.222.232.212.22358,3482.20
9/29/20262.222.242.202.20280,5732.18
9/28/20262.222.242.222.23462,1732.21
9/25/20262.232.242.212.24481,5552.22
9/24/20262.232.232.212.21468,3442.19
9/23/20262.272.272.212.23689,9172.21
9/22/20262.262.272.252.27489,5922.25
9/21/20262.262.272.252.26364,1842.24
9/18/20262.282.282.262.27219,4112.25
9/17/20262.272.282.262.28618,1452.26
9/16/20262.242.272.122.27909,4142.25
9/15/20262.272.282.272.27285,1682.25
9/14/20262.282.302.272.27469,2742.25
9/11/20262.302.322.302.30534,2002.28
9/10/20262.332.342.302.30367,6702.28
9/09/20262.352.362.352.35160,6022.31
9/08/20262.362.372.362.36185,3882.32
9/04/20262.362.372.362.3667,8112.32
9/03/20262.372.382.362.36104,9152.32
9/02/20262.362.382.362.36129,5562.32
9/01/20262.352.382.352.37394,1902.33
8/31/20262.352.372.352.37203,8192.33
8/28/20262.352.362.352.3598,5872.31
8/27/20262.352.372.352.35278,5142.31
8/26/20262.372.392.352.36418,6112.32
8/25/20262.342.382.342.38640,2042.34
8/24/20262.362.362.342.34600,9062.30
8/21/20262.362.382.352.35639,1892.31
8/20/20262.382.382.362.36247,8372.32
8/19/20262.372.382.362.38282,9502.34
8/18/20262.382.392.362.37767,5052.33
8/17/20262.382.402.372.39349,7032.35
8/14/20262.432.432.392.39115,1992.35
8/13/20262.392.442.392.42287,4062.38
8/12/20262.392.402.382.40196,7442.36
8/11/20262.372.402.372.40149,3852.36
8/10/20262.372.382.372.3869,9232.34
8/07/20262.372.382.372.37193,6692.33
8/06/20262.382.382.372.37167,9552.33
8/05/20262.392.412.382.39312,3002.34
8/04/20262.392.402.362.39359,5802.34
8/03/20262.362.392.352.39322,6322.34
7/31/20262.342.382.332.35365,0542.30
7/30/20262.362.362.342.34322,7892.29
7/29/20262.342.372.322.34309,6822.29
7/28/20262.342.362.332.35313,6302.30
7/27/20262.372.372.342.34304,1312.29
7/24/20262.372.372.342.35589,1362.30
7/23/20262.402.402.362.36421,2872.31
7/22/20262.412.412.382.40326,1202.34
7/21/20262.412.412.392.40423,6042.34
7/20/20262.422.422.402.40149,6572.34
7/17/20262.412.422.402.42166,4282.36
7/16/20262.402.412.402.4191,9542.35
7/15/20262.402.422.402.4177,0102.35
7/14/20262.392.412.382.41255,1112.35
7/13/20262.402.412.382.38255,7492.33
7/10/20262.402.412.392.41458,3582.35
7/09/20262.402.412.392.40271,6792.34
7/08/20262.412.422.402.41270,0572.34