NYSE - Delayed Quote USD

BNY Mellon High Yield Strategies Fund (DHF)

2.4900
+0.0100
+(0.40%)
At close: 4:00:02 PM EDT
2.5100
+0.02
+(0.80%)
After hours: 6:02:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20252.48002.50002.47242.49002.4900197,349
May 21, 20252.50002.51002.47002.48002.4800267,700
May 20, 20252.51002.51002.50002.51002.510052,700
May 19, 20252.51002.51002.50002.50002.5000110,400
May 16, 20252.53002.53002.50002.53002.5300268,100
May 15, 20252.52002.53002.51002.52002.5200135,400
May 14, 20252.51002.53002.51002.52002.5200205,600
May 13, 20252.51002.54002.51002.51002.5100527,800
May 12, 20252.49002.52002.49002.52002.5200611,400
May 9, 20252.46002.48002.46002.47002.470060,900
May 8, 2025 0.018 Dividend
May 8, 20252.47002.48002.46002.47002.4700353,300
May 7, 20252.48002.49002.46002.48002.4620563,400
May 6, 20252.46002.50002.45002.46002.4421709,700
May 5, 20252.47002.49002.47002.48002.4620115,900
May 2, 20252.46002.49002.46002.47002.4521273,600
May 1, 20252.44002.48002.44002.46002.44211,093,500
Apr 30, 20252.44002.46002.43002.44002.4223251,200
Apr 29, 20252.42002.46002.42002.45002.4322463,500
Apr 28, 20252.44002.45002.42002.42002.4024337,200
Apr 25, 20252.44002.46002.43002.44002.4223541,600
Apr 24, 20252.41002.46002.41002.43002.4124746,000
Apr 23, 20252.41002.46002.41002.42002.4024761,400
Apr 22, 20252.38002.41002.38002.38002.3627782,200
Apr 21, 20252.39002.40002.37002.37002.3528136,600
Apr 17, 20252.40002.42002.38002.40002.3826512,000
Apr 16, 20252.40002.42002.39002.40002.3826398,700
Apr 15, 20252.40002.43002.40002.41002.3925308,800
Apr 14, 20252.37002.40002.37002.40002.3826434,700
Apr 11, 20252.31002.38002.30002.37002.35281,472,800
Apr 10, 20252.34002.35002.26002.32002.3032408,300
Apr 9, 2025 0.018 Dividend
Apr 9, 20252.25002.40002.25002.36002.3429719,000
Apr 8, 20252.33002.40002.29002.31002.2754448,700
Apr 7, 20252.30002.32002.22002.29002.2557557,600
Apr 4, 20252.47002.48002.33002.33002.2951411,500
Apr 3, 20252.52002.53002.49002.51002.4724433,400
Apr 2, 20252.52002.54002.52002.54002.5019368,000
Apr 1, 20252.55002.55002.52002.52002.4822511,700
Mar 31, 20252.53002.55002.51002.55002.5118685,000
Mar 28, 20252.53002.55002.50002.53002.4921476,400
Mar 27, 20252.54002.57002.53002.53002.4921436,400
Mar 26, 20252.56002.56002.54002.55002.5118157,200
Mar 25, 20252.55002.56002.55002.56002.5216169,500
Mar 24, 20252.56002.56002.54002.55002.5118135,300
Mar 21, 20252.54002.55002.53002.55002.5118487,800
Mar 20, 20252.54002.55002.53002.53002.4921406,500
Mar 19, 20252.51002.54002.51002.54002.5019665,800
Mar 18, 20252.52002.53002.50002.52002.4822186,000
Mar 17, 20252.52002.53002.52002.52002.4822185,200
Mar 14, 20252.54002.55002.51002.53002.4921487,900
Mar 13, 20252.53002.54002.52002.52002.4822190,600
Mar 12, 20252.53002.55002.53002.54002.5019297,000
Mar 11, 2025 0.018 Dividend
Mar 11, 20252.54002.55002.53002.53002.4921716,800
Mar 10, 20252.56002.57002.55002.56002.5039258,000
Mar 7, 20252.56002.57002.55002.57002.5137569,400
Mar 6, 20252.56002.58002.54002.56002.5039359,800
Mar 5, 20252.58002.59002.56002.56002.5039594,600
Mar 4, 20252.58002.59002.57002.59002.5332627,200
Mar 3, 20252.59002.60002.58002.58002.5234484,900
Feb 28, 20252.59002.60002.58002.60002.5430206,500
Feb 27, 20252.60002.61002.59002.59002.5332431,500
Feb 26, 20252.61002.62002.60002.61002.5528702,000
Feb 25, 20252.61002.62002.59002.61002.5528428,400
Feb 24, 20252.61002.62002.60002.60002.5430518,200
Feb 21, 20252.61002.62002.60002.61002.5528138,500
Feb 20, 20252.60002.62002.60002.61002.552882,600
Feb 19, 20252.60002.61002.58002.60002.5430209,000
Feb 18, 20252.60002.61002.59002.61002.5528148,400
Feb 14, 20252.59002.60002.58002.60002.5430107,800
Feb 13, 20252.57002.60002.57002.58002.5234264,500
Feb 12, 20252.58002.58002.56002.57002.5137852,900
Feb 11, 20252.56002.60002.56002.60002.5430315,200
Feb 10, 20252.57002.58002.56002.56002.5039180,500
Feb 7, 20252.60002.60002.57002.57002.5137138,100
Feb 6, 2025 0.018 Dividend
Feb 6, 20252.59002.60002.58002.59002.5332157,700
Feb 5, 20252.61002.62002.60002.61002.5352174,600
Feb 4, 20252.62002.62002.59002.60002.5255235,100
Feb 3, 20252.60002.61002.59002.60002.5255145,400
Jan 31, 20252.60002.61002.59002.61002.5352145,300
Jan 30, 20252.60002.60002.58002.59002.5158223,900
Jan 29, 20252.60002.61002.58002.59002.5158205,900
Jan 28, 20252.60002.61002.59002.59002.5158219,300
Jan 27, 20252.60002.63002.60002.61002.5352201,700
Jan 24, 20252.62002.63002.61002.63002.5546135,600
Jan 23, 20252.62002.64002.61002.63002.5546218,200
Jan 22, 20252.60002.64002.59002.62002.5449237,400
Jan 21, 20252.62002.62002.59002.61002.5352184,800
Jan 17, 20252.62002.62002.60002.62002.5449141,900
Jan 16, 20252.61002.61002.59002.61002.5352202,000
Jan 15, 20252.58002.62002.58002.61002.5352229,300
Jan 14, 20252.58002.59002.57002.59002.515861,800
Jan 13, 20252.58002.59002.56002.57002.4963249,400
Jan 10, 20252.58002.59002.56002.57002.4963199,300
Jan 8, 20252.58002.59002.57002.59002.515899,100
Jan 7, 20252.59002.59002.57002.58002.5060106,700
Jan 6, 20252.58002.59002.57002.57002.4963120,800
Jan 3, 20252.58002.59002.57002.59002.5158129,000
Jan 2, 20252.57002.58002.55002.58002.506090,900
Dec 31, 20242.58002.58002.53002.55002.4769336,500
Dec 30, 20242.58002.59002.54002.56002.4866185,800
Dec 27, 2024 0.018 Dividend
Dec 27, 20242.60002.60002.56002.58002.5060107,500
Dec 26, 20242.60002.61002.59002.60002.5080231,100
Dec 24, 20242.60002.62002.58002.59002.4983174,700
Dec 23, 20242.57002.60002.56002.59002.4983206,300
Dec 20, 20242.54002.58002.54002.56002.4694174,900
Dec 19, 20242.54002.56002.52002.54002.4501323,100
Dec 18, 20242.57002.59002.54002.54002.4501347,400
Dec 17, 20242.60002.60002.57002.57002.4790138,000
Dec 16, 20242.61002.62002.57002.59002.4983565,900
Dec 13, 20242.61002.61002.59002.61002.5176201,400
Dec 12, 20242.61002.63002.59002.59002.4983281,400
Dec 11, 20242.64002.64002.61002.62002.5273177,700
Dec 10, 20242.65002.66002.62002.62002.5273263,600
Dec 9, 20242.64002.65002.63002.65002.5562117,200
Dec 6, 2024 0.018 Dividend
Dec 6, 20242.64002.64002.62002.63002.5369117,000
Dec 5, 20242.67002.67002.63002.65002.5389248,200
Dec 4, 20242.66002.66002.64002.66002.5484217,200
Dec 3, 20242.65002.67002.62002.65002.5389802,700
Dec 2, 20242.65002.66002.63002.66002.5484242,200
Nov 29, 20242.63002.65002.62002.65002.538969,800
Nov 27, 20242.64002.64002.61002.61002.5005267,900
Nov 26, 20242.66002.67002.62002.64002.5293301,500
Nov 25, 20242.65002.66002.64002.65002.5389260,800
Nov 22, 20242.65002.65002.63002.65002.5389208,900
Nov 21, 20242.64002.65002.63002.64002.5293252,500
Nov 20, 20242.62002.64002.61002.64002.5293470,400
Nov 19, 20242.60002.62002.59002.62002.5101233,800
Nov 18, 20242.58002.60002.58002.60002.4910149,900
Nov 15, 20242.57002.59002.54002.59002.4814270,700
Nov 14, 20242.59002.60002.56002.56002.4526345,700
Nov 13, 20242.58002.58002.57002.58002.4718254,000
Nov 12, 20242.60002.60002.56002.57002.4622339,400
Nov 11, 20242.62002.64002.59002.59002.4814284,200
Nov 8, 20242.64002.65002.63002.63002.5197347,100
Nov 7, 20242.61002.64002.61002.64002.5293283,600
Nov 6, 2024 0.018 Dividend
Nov 6, 20242.56002.61002.56002.60002.4910325,500
Nov 5, 20242.58002.59002.57002.58002.4545204,900
Nov 4, 20242.57002.60002.57002.57002.4450214,100
Nov 1, 20242.59002.60002.57002.57002.4450199,500
Oct 31, 20242.58002.59002.57002.58002.4545211,400
Oct 30, 20242.57002.58002.57002.57002.4450177,100
Oct 29, 20242.59002.59002.57002.58002.4545344,800
Oct 28, 20242.62002.62002.58002.58002.4545240,700
Oct 25, 20242.61002.62002.59002.61002.4831184,200
Oct 24, 20242.62002.63002.59002.60002.4736240,700
Oct 23, 20242.65002.65002.60002.60002.4736271,600
Oct 22, 20242.64002.65002.63002.65002.5211248,000
Oct 21, 20242.62002.64002.60002.64002.5116358,200
Oct 18, 20242.60002.61002.58002.61002.4831275,300
Oct 17, 20242.60002.60002.59002.60002.4736183,800
Oct 16, 20242.59002.60002.59002.60002.4736237,900
Oct 15, 20242.62002.64002.59002.59002.4641219,400
Oct 14, 20242.62002.64002.61002.63002.5021355,100
Oct 11, 20242.66002.66002.60002.60002.4736214,000
Oct 10, 20242.64002.66002.63002.66002.5307348,500
Oct 9, 20242.63002.66002.63002.64002.5116211,500
Oct 8, 2024 0.018 Dividend
Oct 8, 20242.60002.63002.60002.63002.5021167,000
Oct 7, 20242.63002.65002.61002.61002.4660196,900
Oct 4, 20242.62002.64002.60002.61002.4660462,600
Oct 3, 20242.62002.63002.60002.61002.4660140,300
Oct 2, 20242.65002.65002.60002.62002.4754418,400
Oct 1, 20242.68002.68002.63002.63002.4849269,100
Sep 30, 20242.67002.69002.65002.69002.5415324,200
Sep 27, 20242.65002.66002.65002.66002.5132199,900
Sep 26, 20242.63002.65002.62002.65002.5038345,800
Sep 25, 20242.62002.64002.61002.63002.4849664,500
Sep 24, 20242.58002.61002.58002.61002.4660335,800
Sep 23, 20242.57002.58002.56002.57002.4282362,800
Sep 20, 20242.61002.62002.55002.55002.4093380,400
Sep 19, 20242.63002.63002.61002.61002.4660325,800
Sep 18, 20242.56002.63002.56002.61002.46601,123,500
Sep 17, 20242.54002.57002.53002.56002.4187926,600
Sep 16, 20242.52002.54002.52002.53002.3904861,600
Sep 13, 20242.52002.54002.51002.52002.38091,064,500
Sep 12, 20242.51002.52002.50002.52002.3809829,200
Sep 11, 2024 0.018 Dividend
Sep 11, 20242.53002.53002.50002.51002.3715760,100
Sep 10, 20242.55002.55002.53002.54002.38281,015,600
Sep 9, 20242.53002.55002.52002.54002.3828660,100
Sep 6, 20242.52002.56002.52002.52002.3641560,600
Sep 5, 20242.53002.55002.52002.52002.3641662,500
Sep 4, 20242.56002.56002.53002.53002.3734746,000
Sep 3, 20242.58002.59002.54002.55002.3922236,300
Aug 30, 20242.60002.61002.57002.58002.4203288,400
Aug 29, 20242.59002.60002.58002.58002.4203227,900
Aug 28, 20242.58002.60002.57002.57002.4110249,700
Aug 27, 20242.57002.57002.56002.57002.4110142,200
Aug 26, 20242.55002.57002.55002.56002.4016207,300
Aug 23, 20242.54002.56002.53002.54002.3828302,600
Aug 22, 20242.54002.54002.53002.54002.3828101,100
Aug 21, 20242.53002.54002.52002.53002.3734226,700
Aug 20, 20242.53002.53002.52002.53002.3734112,100
Aug 19, 20242.51002.53002.50002.53002.3734152,200
Aug 16, 20242.50002.53002.50002.51002.3547183,800
Aug 15, 20242.50002.51002.50002.51002.3547141,100
Aug 14, 20242.51002.52002.50002.51002.3547114,600
Aug 13, 20242.53002.53002.52002.53002.373494,000
Aug 12, 20242.52002.55002.51002.52002.3641191,800
Aug 9, 20242.51002.52002.51002.52002.3641129,300
Aug 8, 20242.50002.53002.49002.50002.3453365,800
Aug 7, 2024 0.018 Dividend
Aug 7, 20242.49002.52002.49002.49002.3359189,400
Aug 6, 20242.49002.50002.48002.49002.3190155,400
Aug 5, 20242.46002.50002.45002.47002.3004275,300
Aug 2, 20242.51002.54002.51002.54002.3656290,400
Aug 1, 20242.54002.55002.53002.55002.3749181,400
Jul 31, 20242.51002.56002.51002.54002.3656345,400
Jul 30, 20242.51002.52002.50002.51002.3377126,200
Jul 29, 20242.50002.51002.50002.51002.3377162,900
Jul 26, 20242.48002.50002.47002.49002.3190163,600
Jul 25, 20242.46002.48002.46002.48002.3097133,900
Jul 24, 20242.46002.47002.45002.46002.2911201,500
Jul 23, 20242.46002.47002.45002.45002.2818486,500
Jul 22, 20242.43002.46002.43002.46002.2911157,100
Jul 19, 20242.45002.46002.43002.43002.2631203,400
Jul 18, 20242.47002.48002.44002.44002.2725240,000
Jul 17, 20242.49002.50002.47002.47002.3004243,400
Jul 16, 20242.47002.50002.47002.50002.3283197,000
Jul 15, 20242.48002.48002.47002.48002.3097164,100
Jul 12, 20242.48002.49002.47002.48002.3097185,400
Jul 11, 20242.46002.48002.45002.48002.3097137,500
Jul 10, 2024 0.018 Dividend
Jul 10, 20242.45002.46002.44002.46002.2911199,400
Jul 9, 20242.44002.46002.43002.46002.2743603,600
Jul 8, 20242.45002.46002.43002.43002.2466374,800
Jul 5, 20242.43002.46002.43002.44002.2558442,900
Jul 3, 20242.43002.45002.43002.43002.2466270,000
Jul 2, 20242.42002.44002.42002.43002.2466345,100
Jul 1, 20242.42002.44002.41002.42002.2373205,600
Jun 28, 20242.41002.42002.40002.41002.2281503,600
Jun 27, 20242.40002.41002.39002.41002.228197,900
Jun 26, 20242.40002.41002.39002.40002.2189172,200
Jun 25, 20242.42002.42002.40002.40002.2189168,700
Jun 24, 20242.42002.43002.41002.41002.2281151,100
Jun 21, 20242.42002.42002.40002.41002.2281177,800
Jun 20, 20242.42002.43002.40002.41002.2281205,800
Jun 18, 20242.41002.43002.40002.42002.2373232,300
Jun 17, 20242.42002.42002.39002.42002.2373251,200
Jun 14, 20242.44002.44002.41002.42002.237369,300
Jun 13, 20242.42002.45002.42002.44002.2558282,400
Jun 12, 20242.43002.44002.41002.41002.2281223,600
Jun 11, 20242.43002.44002.40002.42002.2373256,600
Jun 10, 20242.45002.46002.42002.42002.2373118,700
Jun 7, 20242.44002.45002.43002.44002.2558215,900
Jun 6, 20242.43002.45002.42002.44002.2558127,500
Jun 5, 2024 0.018 Dividend
Jun 5, 20242.43002.44002.42002.43002.2466233,600
Jun 4, 20242.43002.46002.42002.44002.2392215,000
Jun 3, 20242.43002.44002.42002.44002.2392281,800
May 31, 20242.41002.42002.40002.42002.2208127,700
May 30, 20242.39002.41002.39002.40002.2025117,300
May 29, 20242.40002.40002.36002.39002.1933287,700
May 28, 20242.42002.42002.37002.39002.1933312,200
May 24, 20242.43002.44002.41002.41002.2117141,900
May 23, 20242.44002.45002.40002.43002.2300266,600

Related Tickers

DHY Credit Suisse High Yield Bond Fund, Inc.
2.0300
0.00%
 
CIF MFS Intermediate High Income Fund
1.6800
-0.21%
 
CIK Credit Suisse Asset Management Income Fund, Inc.
2.7800
-0.71%
 
CMU MFS High Yield Municipal Trust
3.3400
0.00%
 
EHI Western Asset Global High Income Fund Inc.
6.31
+0.16%
 
HIO Western Asset High Income Opportunity Fund Inc.
3.8400
+0.93%
 
PPT Putnam Premier Income Trust
3.5940
+0.11%
 
PIM Putnam Master Intermediate Income Trust
3.2800
0.00%
 
FFA First Trust Enhanced Equity Income Fund
19.40
-0.05%
 
PCF High Income Securities Fund
6.31
+0.40%