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, 2018 1.815 1.818 1.797 1.803 461,619 -0.01(-0.34%)
Oct 30, 2018 1.803 1.815 1.803 1.809 249,555 +0.01(+0.34%)
Oct 29, 2018 1.821 1.834 1.803 1.803 233,198 -0.02(-1.01%)
Oct 26, 2018 1.834 1.840 1.791 1.821 464,159 -0.01(-0.67%)
Oct 25, 2018 1.846 1.846 1.828 1.834 359,959 -0.01(-0.33%)
Oct 24, 2018 1.846 1.846 1.834 1.840 402,746 +0.00(+0.00%)
Oct 23, 2018 1.840 1.841 1.809 1.840 486,889 -0.01(-0.33%)
Oct 22, 2018 1.852 1.858 1.846 1.846 280,093 -0.01(-0.33%)
Oct 19, 2018 1.858 1.864 1.852 1.852 257,433 -0.01(-0.33%)
Oct 18, 2018 1.858 1.871 1.858 1.858 342,741 -0.01(-0.66%)
Oct 17, 2018 1.877 1.877 1.858 1.871 375,034 +0.00(+0.00%)
Oct 16, 2018 1.852 1.871 1.852 1.871 358,784 +0.02(+1.33%)
Oct 15, 2018 1.852 1.864 1.840 1.846 525,870 -0.01(-0.66%)
Oct 12, 2018 1.877 1.883 1.852 1.858 351,695 +0.01(+0.33%)
Oct 11, 2018 1.901 1.906 1.846 1.852 791,327 -0.05(-2.59%)
Oct 10, 2018 1.932 1.932 1.895 1.901 446,170 -0.03(-1.59%)
Oct 09, 2018 1.981 1.981 1.932 1.932 280,993 -0.03(-1.46%)
Oct 08, 2018 1.955 1.973 1.955 1.961 250,369 +0.01(+0.31%)
Oct 05, 2018 1.967 1.973 1.955 1.955 182,710 -0.03(-1.54%)
Oct 04, 2018 1.985 1.991 1.973 1.985 189,407 +0.00(+0.00%)
Oct 03, 2018 1.985 1.991 1.985 1.985 161,332 -0.01(-0.31%)
Oct 02, 2018 1.979 1.991 1.975 1.991 148,599 +0.01(+0.62%)
Oct 01, 2018 1.973 1.985 1.967 1.979 155,305 +0.01(+0.62%)
Sep 28, 2018 1.979 1.991 1.967 1.967 252,782 -0.01(-0.31%)
Sep 27, 2018 1.979 1.985 1.967 1.973 331,125 +0.01(+0.31%)
Sep 26, 2018 1.973 1.979 1.967 1.967 365,583 +0.01(+0.31%)
Sep 25, 2018 1.961 1.967 1.955 1.961 301,451 +0.00(+0.00%)
Sep 24, 2018 1.961 1.961 1.942 1.961 256,206 +0.01(+0.31%)
Sep 21, 2018 1.948 1.955 1.942 1.955 386,377 +0.01(+0.63%)
Sep 20, 2018 1.942 1.955 1.936 1.942 114,990 +0.01(+0.32%)
Sep 19, 2018 1.936 1.942 1.930 1.936 127,814 +0.01(+0.32%)
Sep 18, 2018 1.942 1.948 1.930 1.930 228,028 -0.01(-0.63%)
Sep 17, 2018 1.936 1.942 1.930 1.942 284,880 +0.01(+0.32%)
Sep 14, 2018 1.955 1.955 1.936 1.936 182,219 -0.01(-0.63%)
Sep 13, 2018 1.942 1.961 1.942 1.948 508,696 +0.01(+0.63%)
Sep 12, 2018 1.948 1.948 1.930 1.936 172,586 -0.01(-0.31%)
Sep 11, 2018 1.942 1.942 1.930 1.942 180,494 +0.00(+0.11%)
Sep 10, 2018 1.928 1.940 1.922 1.940 279,394 +0.01(+0.63%)
Sep 07, 2018 1.922 1.928 1.916 1.928 186,041 +0.01(+0.32%)
Sep 06, 2018 1.934 1.934 1.922 1.922 263,362 -0.01(-0.31%)
Sep 05, 2018 1.928 1.934 1.928 1.928 172,110 +0.00(+0.00%)
Sep 04, 2018 1.928 1.940 1.928 1.928 246,794 +0.00(+0.00%)
Aug 31, 2018 1.928 1.928 1.928 0 +0.00(+0.00%)
Aug 30, 2018 1.922 1.934 1.922 1.928 144,108 +0.01(+0.63%)
Aug 29, 2018 1.934 1.940 1.916 1.916 279,197 -0.01(-0.63%)
Aug 28, 2018 1.934 1.940 1.928 1.928 448,431 +0.01(+0.32%)
Aug 27, 2018 1.928 1.928 1.922 1.922 228,620 +0.00(+0.00%)
Aug 24, 2018 1.922 1.928 1.916 1.922 301,493 +0.01(+0.32%)
Aug 23, 2018 1.916 1.922 1.910 1.916 150,451 +0.00(+0.00%)
Aug 22, 2018 1.910 1.916 1.904 1.916 192,107 +0.01(+0.64%)
Aug 21, 2018 1.910 1.916 1.898 1.904 162,110 -0.01(-0.32%)
Aug 20, 2018 1.904 1.910 1.904 1.910 170,561 +0.01(+0.64%)
Aug 17, 2018 1.904 1.904 1.898 1.898 141,510 -0.01(-0.32%)
Aug 16, 2018 1.916 1.916 1.898 1.904 239,449 -0.01(-0.63%)
Aug 15, 2018 1.910 1.916 1.900 1.916 270,250 +0.01(+0.32%)
Aug 14, 2018 1.904 1.910 1.904 1.910 164,348 +0.01(+0.32%)
Aug 13, 2018 1.910 1.910 1.898 1.904 249,243 -0.01(-0.32%)
Aug 10, 2018 1.904 1.910 1.898 1.910 192,309 +0.00(+0.00%)
Aug 09, 2018 1.904 1.916 1.904 1.910 156,001 +0.00(+0.11%)
Aug 08, 2018 1.908 1.908 1.902 1.908 216,946 +0.01(+0.32%)
Aug 07, 2018 1.896 1.908 1.896 1.902 218,659 +0.00(+0.00%)
Aug 06, 2018 1.890 1.902 1.884 1.902 178,149 +0.01(+0.64%)
Aug 03, 2018 1.896 1.902 1.890 1.890 281,811 -0.01(-0.32%)
Aug 02, 2018 1.896 1.902 1.884 1.896 262,752 +0.00(+0.00%)
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.