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 (%)
Oct 31, 2017 1.951 1.962 1.947 1.962 143,855 +0.02(+0.87%)
Oct 30, 2017 1.945 1.956 1.939 1.945 230,060 -0.01(-0.29%)
Oct 27, 2017 1.939 1.956 1.934 1.951 297,737 +0.01(+0.29%)
Oct 26, 2017 1.962 1.962 1.939 1.945 332,704 -0.01(-0.29%)
Oct 25, 2017 1.968 1.973 1.939 1.951 623,503 -0.02(-0.86%)
Oct 24, 2017 1.968 1.979 1.968 1.968 277,314 +0.00(+0.00%)
Oct 23, 2017 1.962 1.968 1.962 1.968 199,736 +0.00(+0.00%)
Oct 20, 2017 1.968 1.968 1.962 1.968 128,952 +0.01(+0.29%)
Oct 19, 2017 1.968 1.968 1.956 1.962 278,870 -0.01(-0.29%)
Oct 18, 2017 1.973 1.979 1.951 1.968 479,085 -0.01(-0.57%)
Oct 17, 2017 1.973 1.979 1.970 1.979 144,431 +0.00(+0.00%)
Oct 16, 2017 1.985 1.985 1.968 1.979 211,686 +0.00(+0.00%)
Oct 13, 2017 1.973 1.979 1.973 1.979 155,684 +0.00(+0.00%)
Oct 12, 2017 1.985 1.990 1.973 1.979 430,629 -0.01(-0.28%)
Oct 11, 2017 1.996 1.996 1.979 1.985 211,741 -0.00(-0.18%)
Oct 10, 2017 1.977 1.999 1.971 1.988 512,795 +0.01(+0.28%)
Oct 09, 2017 1.971 1.983 1.966 1.983 314,843 +0.00(+0.00%)
Oct 06, 2017 1.971 1.983 1.971 1.983 306,754 +0.01(+0.28%)
Oct 05, 2017 1.971 1.983 1.966 1.977 346,461 +0.01(+0.28%)
Oct 04, 2017 1.977 1.977 1.966 1.971 282,858 -0.01(-0.28%)
Oct 03, 2017 1.977 1.977 1.966 1.977 364,726 +0.00(+0.00%)
Oct 02, 2017 1.966 1.977 1.960 1.977 307,194 +0.00(+0.00%)
Sep 29, 2017 1.960 1.977 1.960 1.977 221,439 +0.01(+0.57%)
Sep 28, 2017 1.966 1.966 1.960 1.966 181,239 +0.01(+0.29%)
Sep 27, 2017 1.955 1.966 1.949 1.960 483,876 +0.00(+0.00%)
Sep 26, 2017 1.971 1.975 1.955 1.960 205,487 -0.01(-0.57%)
Sep 25, 2017 1.966 1.971 1.960 1.971 178,162 +0.01(+0.57%)
Sep 22, 2017 1.955 1.971 1.954 1.960 347,518 +0.01(+0.29%)
Sep 21, 2017 1.949 1.955 1.949 1.955 192,548 +0.00(+0.00%)
Sep 20, 2017 1.949 1.955 1.943 1.955 170,175 +0.00(+0.00%)
Sep 19, 2017 1.949 1.960 1.949 1.955 201,183 +0.01(+0.29%)
Sep 18, 2017 1.949 1.960 1.943 1.949 260,757 +0.00(+0.00%)
Sep 15, 2017 1.955 1.963 1.943 1.949 177,171 -0.01(-0.29%)
Sep 14, 2017 1.971 1.977 1.955 1.955 250,068 -0.02(-0.85%)
Sep 13, 2017 1.960 1.977 1.960 1.971 208,149 +0.00(+0.00%)
Sep 12, 2017 1.949 1.977 1.949 1.971 186,806 +0.02(+1.15%)
Sep 11, 2017 1.971 1.977 1.943 1.949 194,561 -0.01(-0.76%)
Sep 08, 2017 1.958 1.969 1.953 1.964 127,070 +0.00(+0.00%)
Sep 07, 2017 1.953 1.969 1.953 1.964 140,994 +0.01(+0.57%)
Sep 06, 2017 1.953 1.958 1.953 1.953 155,244 -0.01(-0.28%)
Sep 05, 2017 1.947 1.958 1.947 1.958 131,763 +0.00(+0.00%)
Sep 01, 2017 1.958 1.964 1.958 1.958 131,445 +0.00(+0.00%)
Aug 31, 2017 1.958 1.964 1.953 1.958 136,198 +0.00(+0.00%)
Aug 30, 2017 1.958 1.964 1.953 1.958 257,264 +0.01(+0.28%)
Aug 29, 2017 1.942 1.953 1.942 1.953 168,735 +0.01(+0.29%)
Aug 28, 2017 1.953 1.958 1.947 1.947 113,714 -0.01(-0.28%)
Aug 25, 2017 1.947 1.955 1.947 1.953 98,058 +0.00(+0.00%)
Aug 24, 2017 1.964 1.964 1.947 1.953 225,003 -0.01(-0.28%)
Aug 23, 2017 1.942 1.964 1.939 1.958 435,882 +0.02(+0.86%)
Aug 22, 2017 1.942 1.947 1.936 1.942 143,327 -0.01(-0.29%)
Aug 21, 2017 1.942 1.947 1.936 1.947 98,076 +0.01(+0.29%)
Aug 18, 2017 1.919 1.947 1.919 1.942 290,973 +0.02(+1.16%)
Aug 17, 2017 1.942 1.947 1.919 1.919 213,881 -0.03(-1.43%)
Aug 16, 2017 1.942 1.947 1.930 1.947 167,448 +0.02(+0.86%)
Aug 15, 2017 1.930 1.936 1.921 1.930 207,879 +0.00(+0.00%)
Aug 14, 2017 1.914 1.930 1.914 1.930 425,965 +0.03(+1.46%)
Aug 11, 2017 1.891 1.930 1.880 1.903 455,984 +0.00(+0.00%)
Aug 10, 2017 1.942 1.948 1.903 1.903 468,274 -0.04(-2.29%)
Aug 09, 2017 1.953 1.958 1.947 1.947 179,608 -0.01(-0.57%)
Aug 08, 2017 1.947 1.958 1.942 1.958 383,287 +0.02(+0.86%)
Aug 07, 2017 1.964 1.969 1.936 1.942 539,369 -0.03(-1.31%)
Aug 04, 2017 1.967 1.968 1.956 1.967 233,562 +0.01(+0.28%)
Aug 03, 2017 1.962 1.973 1.956 1.962 314,034 -0.01(-0.28%)
Aug 02, 2017 1.956 1.967 1.951 1.967 262,055 +0.02(+0.85%)
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.