Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.440 +0.010 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.877 1.900 1.877 1.894 442,254 +0.01(+0.61%)
Jan 30, 2018 1.900 1.900 1.877 1.882 572,098 -0.02(-1.21%)
Jan 29, 2018 1.917 1.917 1.900 1.905 450,045 -0.02(-1.19%)
Jan 26, 2018 1.929 1.929 1.905 1.929 776,274 +0.00(+0.00%)
Jan 25, 2018 1.923 1.929 1.905 1.929 398,439 +0.01(+0.30%)
Jan 24, 2018 1.917 1.928 1.911 1.923 379,715 +0.00(+0.00%)
Jan 23, 2018 1.917 1.923 1.911 1.923 302,753 +0.00(+0.00%)
Jan 22, 2018 1.923 1.929 1.911 1.923 513,195 +0.00(+0.00%)
Jan 19, 2018 1.923 1.929 1.905 1.923 257,558 +0.01(+0.30%)
Jan 18, 2018 1.934 1.934 1.911 1.917 327,759 -0.02(-0.89%)
Jan 17, 2018 1.934 1.934 1.923 1.934 362,730 +0.01(+0.30%)
Jan 16, 2018 1.923 1.934 1.917 1.929 490,432 +0.01(+0.30%)
Jan 12, 2018 1.923 1.923 1.923 0 -0.01(-0.60%)
Jan 11, 2018 1.934 1.934 1.923 1.934 244,695 +0.00(+0.00%)
Jan 10, 2018 1.934 1.940 1.923 1.934 472,491 +0.01(+0.60%)
Jan 09, 2018 1.934 1.938 1.923 1.923 363,989 -0.01(-0.30%)
Jan 08, 2018 1.934 1.940 1.929 1.929 429,731 -0.01(-0.30%)
Jan 05, 2018 1.929 1.934 1.929 1.934 215,746 +0.00(+0.00%)
Jan 04, 2018 1.917 1.934 1.916 1.934 436,363 +0.02(+0.90%)
Jan 03, 2018 1.911 1.923 1.905 1.917 545,598 +0.02(+0.91%)
Jan 02, 2018 1.923 1.923 1.900 1.900 415,391 -0.02(-1.20%)
Dec 29, 2017 1.923 1.923 1.923 0 +0.02(+1.21%)
Dec 28, 2017 1.894 1.911 1.894 1.900 390,872 -0.00(-0.20%)
Dec 27, 2017 1.909 1.912 1.893 1.903 534,291 +0.00(+0.00%)
Dec 26, 2017 1.903 1.906 1.892 1.903 382,423 +0.00(+0.00%)
Dec 22, 2017 1.892 1.909 1.883 1.903 1,161,098 +0.00(+0.00%)
Dec 21, 2017 1.898 1.909 1.892 1.903 601,141 -0.01(-0.30%)
Dec 20, 2017 1.903 1.915 1.898 1.909 700,201 +0.01(+0.60%)
Dec 19, 2017 1.886 1.903 1.886 1.898 672,887 +0.00(+0.00%)
Dec 18, 2017 1.892 1.898 1.886 1.898 556,744 +0.01(+0.30%)
Dec 15, 2017 1.881 1.898 1.881 1.892 312,090 +0.00(+0.00%)
Dec 14, 2017 1.881 1.898 1.878 1.892 565,753 +0.01(+0.30%)
Dec 13, 2017 1.875 1.892 1.863 1.886 781,478 +0.01(+0.30%)
Dec 12, 2017 1.886 1.886 1.875 1.881 447,341 +0.00(+0.00%)
Dec 11, 2017 1.875 1.886 1.869 1.881 665,028 -0.01(-0.30%)
Dec 08, 2017 1.892 1.898 1.881 1.886 633,981 -0.01(-0.30%)
Dec 07, 2017 1.898 1.898 1.886 1.892 360,922 -0.01(-0.30%)
Dec 06, 2017 1.903 1.909 1.898 1.898 383,955 -0.01(-0.30%)
Dec 05, 2017 1.909 1.915 1.903 1.903 130,245 -0.00(-0.20%)
Dec 04, 2017 1.896 1.896 1.896 1.907 423,790 +0.01(+0.30%)
Dec 01, 2017 1.907 1.907 1.896 1.902 490,009 +0.01(+0.30%)
Nov 30, 2017 1.907 1.913 1.890 1.896 295,969 -0.01(-0.60%)
Nov 29, 2017 1.913 1.913 1.896 1.907 230,487 -0.01(-0.59%)
Nov 28, 2017 1.913 1.919 1.907 1.919 317,130 +0.01(+0.60%)
Nov 27, 2017 1.919 1.923 1.902 1.907 265,782 -0.02(-0.89%)
Nov 24, 2017 1.907 1.924 1.902 1.924 288,988 +0.03(+1.50%)
Nov 22, 2017 1.896 1.902 1.879 1.896 353,121 +0.01(+0.30%)
Nov 21, 2017 1.884 1.896 1.884 1.890 353,833 -0.01(-0.30%)
Nov 20, 2017 1.902 1.907 1.890 1.896 299,334 +0.00(+0.00%)
Nov 17, 2017 1.879 1.907 1.879 1.896 333,826 +0.02(+0.91%)
Nov 16, 2017 1.862 1.884 1.862 1.879 574,864 +0.03(+1.53%)
Nov 15, 2017 1.828 1.856 1.824 1.850 993,129 +0.01(+0.31%)
Nov 14, 2017 1.862 1.873 1.822 1.845 1,016,681 -0.03(-1.52%)
Nov 13, 2017 1.913 1.919 1.867 1.873 629,569 -0.05(-2.37%)
Nov 10, 2017 1.930 1.943 1.907 1.919 621,308 -0.02(-1.17%)
Nov 09, 2017 1.964 1.964 1.936 1.941 277,105 -0.03(-1.44%)
Nov 08, 2017 1.975 1.976 1.964 1.970 219,553 -0.01(-0.29%)
Nov 07, 2017 1.964 1.975 1.964 1.975 185,833 +0.01(+0.68%)
Nov 06, 2017 1.951 1.968 1.951 1.962 367,367 +0.01(+0.58%)
Nov 03, 2017 1.962 1.962 1.951 1.951 106,931 -0.01(-0.57%)
Nov 02, 2017 1.962 1.968 1.951 1.962 322,915 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.