BNY Mellon High Yield Strategies Fund (DHF)

2.5600Last Price

0.00 (0.00%)Change

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	2.56	2.58	2.54	2.56	359,777	2.56
3/05/2025	2.58	2.59	2.56	2.56	594,553	2.56
3/04/2025	2.58	2.59	2.57	2.59	627,184	2.59
3/03/2025	2.59	2.60	2.58	2.58	484,875	2.58
2/28/2025	2.59	2.60	2.58	2.60	206,517	2.60
2/27/2025	2.60	2.61	2.59	2.59	431,547	2.59
2/26/2025	2.61	2.62	2.60	2.60	702,023	2.60
2/25/2025	2.61	2.62	2.59	2.61	427,133	2.61
2/24/2025	2.61	2.62	2.60	2.60	518,213	2.60
2/21/2025	2.61	2.62	2.60	2.61	138,501	2.61
2/20/2025	2.60	2.62	2.60	2.61	82,593	2.61
2/19/2025	2.60	2.61	2.58	2.60	209,037	2.60
2/18/2025	2.60	2.61	2.59	2.60	148,420	2.60
2/14/2025	2.59	2.60	2.58	2.60	107,768	2.60
2/13/2025	2.57	2.60	2.57	2.58	264,455	2.58
2/12/2025	2.58	2.58	2.56	2.57	852,910	2.57
2/11/2025	2.56	2.60	2.56	2.60	315,208	2.60
2/10/2025	2.57	2.58	2.56	2.56	180,488	2.56
2/07/2025	2.60	2.60	2.57	2.57	138,078	2.57
2/06/2025	2.59	2.60	2.58	2.59	157,665	2.59
2/05/2025	2.61	2.62	2.60	2.61	174,555	2.59
2/04/2025	2.62	2.62	2.59	2.60	235,054	2.58
2/03/2025	2.60	2.61	2.59	2.60	135,382	2.58
1/31/2025	2.60	2.61	2.59	2.61	145,349	2.59
1/30/2025	2.60	2.60	2.58	2.59	223,915	2.57
1/29/2025	2.60	2.61	2.58	2.59	205,867	2.57
1/28/2025	2.60	2.61	2.59	2.59	219,329	2.57
1/27/2025	2.60	2.63	2.60	2.61	201,719	2.59
1/24/2025	2.62	2.63	2.61	2.63	135,624	2.61
1/23/2025	2.62	2.64	2.61	2.63	218,237	2.61
1/22/2025	2.60	2.63	2.59	2.62	237,418	2.60
1/21/2025	2.62	2.62	2.59	2.61	184,783	2.59
1/17/2025	2.62	2.62	2.60	2.62	141,850	2.60
1/16/2025	2.61	2.61	2.59	2.61	202,018	2.59
1/15/2025	2.58	2.62	2.58	2.61	229,256	2.59
1/14/2025	2.58	2.59	2.57	2.59	61,797	2.57
1/13/2025	2.58	2.59	2.56	2.57	249,350	2.55
1/10/2025	2.58	2.59	2.56	2.57	199,339	2.55
1/08/2025	2.58	2.59	2.57	2.59	99,129	2.57
1/07/2025	2.59	2.59	2.57	2.58	106,685	2.56
1/06/2025	2.58	2.59	2.57	2.57	120,806	2.55
1/03/2025	2.58	2.59	2.57	2.59	128,950	2.57
1/02/2025	2.57	2.58	2.55	2.58	90,912	2.56
12/31/2024	2.56	0.00	2.56	2.55	0	2.53
12/30/2024	2.58	2.59	2.54	2.56	185,766	2.54
12/27/2024	2.60	2.60	2.56	2.58	107,530	2.56
12/26/2024	2.60	2.61	2.58	2.60	231,076	2.56
12/24/2024	2.60	2.62	2.58	2.59	174,747	2.55
12/23/2024	2.57	2.60	2.56	2.59	206,330	2.55
12/20/2024	2.54	2.58	2.54	2.56	174,918	2.52
12/19/2024	2.54	2.56	2.52	2.52	318,127	2.49
12/18/2024	2.57	2.59	2.54	2.54	347,400	2.51
12/17/2024	2.60	2.60	2.57	2.57	138,009	2.53
12/16/2024	2.61	2.62	2.57	2.59	565,872	2.55
12/13/2024	2.61	2.61	2.59	2.61	201,381	2.57
12/12/2024	2.61	2.63	2.59	2.59	281,437	2.55
12/11/2024	2.64	2.64	2.61	2.62	177,729	2.58
12/10/2024	2.65	2.66	2.62	2.62	263,588	2.58
12/09/2024	2.64	2.65	2.63	2.65	117,191	2.61