BNY Mellon High Yield Strategies Fund Common Stock (DHF)

2.2400
+0.0400 (1.82%)
NYSE · Last Trade: Nov 7th, 5:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20262.202.242.202.24571,2472.24
11/05/20262.272.272.202.201,868,0172.20
11/04/20262.252.282.252.271,065,3262.25
11/03/20262.252.272.242.25503,5542.23
11/02/20262.252.272.242.26793,1632.24
10/30/20262.232.262.232.26330,7182.24
10/29/20262.222.262.222.25175,4922.23
10/28/20262.222.242.212.23220,0712.21
10/27/20262.192.222.182.22271,2912.20
10/26/20262.192.202.182.20309,9332.18
10/23/20262.202.202.182.18446,8562.16
10/22/20262.192.202.182.19560,1432.17
10/21/20262.202.212.192.20474,5952.18
10/20/20262.192.212.192.21231,8272.19
10/19/20262.212.212.202.20166,3712.18
10/16/20262.192.232.192.22170,9422.20
10/15/20262.192.212.182.19411,4252.17
10/14/20262.162.212.152.20772,8912.18
10/13/20262.182.192.172.18310,2212.16
10/12/20262.182.192.182.18395,0642.16
10/09/20262.182.192.172.19495,9302.17
10/08/20262.182.192.172.17637,8152.15
10/07/20262.202.222.202.20305,5362.17
10/06/20262.222.232.202.22605,7872.19
10/05/20262.232.232.212.23340,0142.20
10/02/20262.222.242.212.23564,1602.20
10/01/20262.232.232.202.22322,1612.19
9/30/20262.222.232.212.22358,3482.19
9/29/20262.222.242.202.20280,5732.17
9/28/20262.222.242.222.23462,1732.20
9/25/20262.232.242.212.24481,5552.21
9/24/20262.232.232.212.21468,3442.18
9/23/20262.272.272.212.23689,9172.20
9/22/20262.262.272.252.27489,5922.23
9/21/20262.262.272.252.26364,1842.22
9/18/20262.282.282.262.27219,4112.23
9/17/20262.272.282.262.28618,1452.24
9/16/20262.242.272.122.27909,4142.23
9/15/20262.272.282.272.27285,1682.23
9/14/20262.282.302.272.27469,2742.23
9/11/20262.302.322.302.30534,2002.26
9/10/20262.332.342.302.30367,6702.26
9/09/20262.352.362.352.35160,6022.30
9/08/20262.362.372.362.36185,3882.31
9/04/20262.362.372.362.3667,8112.31
9/03/20262.372.382.362.36104,9152.31
9/02/20262.362.382.362.36129,5562.31
9/01/20262.352.382.352.37394,1902.32
8/31/20262.352.372.352.37203,8192.32
8/28/20262.352.362.352.3598,5872.30
8/27/20262.352.372.352.35278,5142.30
8/26/20262.372.392.352.36418,6112.31
8/25/20262.342.382.342.38640,2042.32
8/24/20262.362.362.342.34600,9062.29
8/21/20262.362.382.352.35639,1892.30
8/20/20262.382.382.362.36247,8372.31
8/19/20262.372.382.362.38282,9502.32
8/18/20262.382.392.362.37767,5052.32
8/17/20262.382.402.372.39349,7032.33
8/14/20262.432.432.392.39115,1992.33
8/13/20262.392.442.392.42287,4062.36
8/12/20262.392.402.382.40196,7442.34
8/11/20262.372.402.372.40149,3852.34
8/10/20262.372.382.372.3869,9232.32