BNY Mellon High Yield Strategies Fund Common Stock (DHF)

2.3500
+0.0100 (0.43%)
NYSE· Last Trade: Aug 1st, 1:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20262.342.382.332.35365,0542.35
7/30/20262.362.362.342.34322,7892.34
7/29/20262.342.372.322.34309,6822.34
7/28/20262.342.362.332.35313,6302.35
7/27/20262.372.372.342.34304,1312.34
7/24/20262.372.372.342.35589,1362.35
7/23/20262.402.402.362.36421,2872.36
7/22/20262.412.412.382.40326,1202.40
7/21/20262.412.412.392.40423,6042.40
7/20/20262.422.422.402.40149,6572.40
7/17/20262.412.422.402.42166,4282.42
7/16/20262.402.412.402.4191,9542.41
7/15/20262.402.422.402.4177,0102.41
7/14/20262.392.412.382.41255,1112.41
7/13/20262.402.412.382.38255,7492.38
7/10/20262.402.412.392.41458,3582.41
7/09/20262.402.412.392.40271,6792.40
7/08/20262.412.422.402.41270,0572.39
7/07/20262.422.432.412.41239,5702.39
7/06/20262.432.432.422.42132,0462.40
7/02/20262.422.432.422.42279,8342.40
7/01/20262.422.432.422.43205,2252.41
6/30/20262.402.422.402.42317,0652.40
6/29/20262.422.422.402.42219,7362.40
6/26/20262.402.412.392.41195,2192.39
6/25/20262.412.422.392.39401,1982.37
6/24/20262.402.412.392.39324,5332.37
6/23/20262.412.412.402.40200,1642.38
6/22/20262.412.412.402.40166,9242.38
6/18/20262.422.422.402.40252,2862.38
6/17/20262.422.422.402.40352,3622.38
6/16/20262.412.422.402.41334,2512.39
6/15/20262.412.422.402.41246,9392.39
6/12/20262.422.422.402.42289,6782.40
6/11/20262.402.412.402.40138,1652.38
6/10/20262.402.412.402.40133,3352.38
6/09/20262.412.422.412.4175,2382.39
6/08/20262.422.422.412.41112,2602.39
6/05/20262.412.422.402.41285,6542.39
6/04/20262.432.442.432.4472,3022.40
6/03/20262.452.452.422.43154,0762.39
6/02/20262.442.452.442.44103,5032.40
6/01/20262.462.462.442.44235,2052.40
5/29/20260.002.462.442.46173,2632.42
5/28/20262.432.442.432.43177,0302.39
5/27/20262.432.442.422.4492,1152.40
5/26/20262.432.442.422.43274,6222.39
5/22/20262.432.442.422.43178,4392.39
5/21/20262.432.442.412.41208,7852.37
5/20/20262.412.432.392.43271,7752.39
5/19/20262.402.402.382.40176,5622.36
5/18/20262.422.422.392.40403,0392.36
5/15/20262.412.412.402.40129,7912.36
5/14/20262.422.422.412.41266,3162.37
5/13/20262.432.442.412.44264,5462.40
5/12/20262.412.432.402.43288,5252.39
5/11/20262.412.422.412.41234,3062.37
5/08/20262.422.422.412.41171,4212.37
5/07/20262.422.432.402.40279,3792.36
5/06/20262.452.462.442.44409,4132.39
5/05/20262.432.442.432.44395,3862.39
5/04/20262.452.462.422.42588,9862.37
5/01/20262.452.462.442.44191,4692.39