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 29, 2021 2.658 2.682 2.658 2.674 233,755 +0.01(+0.30%)
Oct 28, 2021 2.674 2.682 2.658 2.666 254,263 +0.00(+0.00%)
Oct 27, 2021 2.666 2.673 2.658 2.666 257,186 +0.02(+0.61%)
Oct 26, 2021 2.674 2.642 2.650 275,288 -0.01(-0.30%)
Oct 25, 2021 2.666 2.682 2.658 2.658 177,937 -0.02(-0.60%)
Oct 22, 2021 2.674 2.674 2.666 2.674 220,776 +0.01(+0.30%)
Oct 21, 2021 2.666 2.674 2.658 2.666 185,872 +0.00(+0.00%)
Oct 20, 2021 2.658 2.666 2.658 2.666 146,761 +0.00(+0.00%)
Oct 19, 2021 2.650 2.666 2.642 2.666 390,980 +0.02(+0.61%)
Oct 18, 2021 2.642 2.650 2.626 2.650 254,522 +0.01(+0.30%)
Oct 15, 2021 2.642 2.646 2.619 2.642 335,225 +0.01(+0.30%)
Oct 14, 2021 2.634 2.642 2.626 2.634 127,912 +0.01(+0.31%)
Oct 13, 2021 2.610 2.634 2.610 2.626 175,076 +0.02(+0.62%)
Oct 12, 2021 2.618 2.626 2.602 2.610 206,287 -0.01(-0.26%)
Oct 11, 2021 2.609 2.632 2.609 2.617 245,665 +0.01(+0.31%)
Oct 08, 2021 2.625 2.625 2.593 2.609 279,176 +0.00(+0.00%)
Oct 07, 2021 2.625 2.625 2.601 2.609 202,410 -0.01(-0.30%)
Oct 06, 2021 2.593 2.617 2.593 2.617 278,688 +0.02(+0.61%)
Oct 05, 2021 2.585 2.605 2.569 2.601 249,377 +0.02(+0.93%)
Oct 04, 2021 2.593 2.593 2.569 2.577 257,585 +0.00(+0.00%)
Oct 01, 2021 2.585 2.601 2.561 2.577 1,554,962 +0.00(+0.00%)
Sep 30, 2021 2.593 2.609 2.569 2.577 597,712 -0.02(-0.62%)
Sep 29, 2021 2.577 2.601 2.577 2.593 1,530,662 +0.02(+0.62%)
Sep 28, 2021 2.609 2.609 2.577 2.577 855,093 -0.04(-1.52%)
Sep 27, 2021 2.601 2.625 2.593 2.617 1,036,434 +0.00(+0.00%)
Sep 24, 2021 2.601 2.625 2.593 2.617 481,515 +0.02(+0.61%)
Sep 23, 2021 2.617 2.649 2.593 2.601 360,475 +0.01(+0.31%)
Sep 22, 2021 2.601 2.601 2.593 2.593 212,614 +0.00(+0.00%)
Sep 21, 2021 2.601 2.601 2.593 2.593 105,265 +0.01(+0.31%)
Sep 20, 2021 2.617 2.617 2.581 2.585 544,698 -0.03(-1.22%)
Sep 17, 2021 2.617 2.633 2.609 2.617 387,309 -0.01(-0.30%)
Sep 16, 2021 2.633 2.633 2.617 2.625 230,697 -0.01(-0.30%)
Sep 15, 2021 2.633 2.641 2.633 2.633 120,512 +0.00(+0.00%)
Sep 14, 2021 2.641 2.657 2.625 2.633 472,906 -0.01(-0.30%)
Sep 13, 2021 2.641 2.649 2.633 2.641 264,808 +0.00(+0.00%)
Sep 10, 2021 2.641 2.649 2.633 2.641 122,185 +0.00(+0.00%)
Sep 09, 2021 2.649 2.649 2.633 2.641 264,935 +0.00(+0.00%)
Sep 08, 2021 2.625 2.657 2.625 2.641 272,120 +0.01(+0.35%)
Sep 07, 2021 2.663 2.663 2.624 2.632 548,232 -0.02(-0.90%)
Sep 03, 2021 2.671 2.671 2.647 2.655 406,723 -0.02(-0.89%)
Sep 02, 2021 2.671 2.679 2.655 2.679 402,794 +0.02(+0.90%)
Sep 01, 2021 2.663 2.671 2.647 2.655 222,795 -0.01(-0.30%)
Aug 31, 2021 2.663 2.663 2.647 2.663 175,117 +0.01(+0.30%)
Aug 30, 2021 2.655 2.655 2.639 2.655 233,692 +0.02(+0.60%)
Aug 27, 2021 2.639 2.647 2.632 2.639 259,998 +0.01(+0.30%)
Aug 26, 2021 2.655 2.655 2.624 2.632 918,150 -0.02(-0.60%)
Aug 25, 2021 2.616 2.647 2.616 2.647 476,351 +0.03(+1.21%)
Aug 24, 2021 2.624 2.632 2.600 2.616 622,668 +0.00(+0.00%)
Aug 23, 2021 2.632 2.655 2.608 2.616 752,489 -0.02(-0.60%)
Aug 20, 2021 2.624 2.639 2.624 2.632 169,176 +0.00(+0.00%)
Aug 19, 2021 2.647 2.655 2.616 2.632 422,769 -0.02(-0.60%)
Aug 18, 2021 2.647 2.655 2.647 2.647 203,432 -0.01(-0.30%)
Aug 17, 2021 2.639 2.663 2.663 2.655 118,242 -0.01(-0.30%)
Aug 16, 2021 2.655 2.663 2.640 2.663 312,521 +0.00(+0.00%)
Aug 13, 2021 2.655 2.671 2.651 2.663 160,334 +0.00(+0.00%)
Aug 12, 2021 2.655 2.671 2.655 2.663 340,014 +0.00(+0.00%)
Aug 11, 2021 2.695 2.695 2.663 2.663 507,231 -0.03(-1.18%)
Aug 10, 2021 2.711 2.719 2.679 2.695 434,891 -0.01(-0.29%)
Aug 09, 2021 2.719 2.727 2.703 2.703 349,678 -0.02(-0.83%)
Aug 06, 2021 2.725 2.749 2.725 2.725 251,037 -0.01(-0.29%)
Aug 05, 2021 2.733 2.741 2.702 2.733 673,373 +0.00(+0.00%)
Aug 04, 2021 2.749 2.749 2.718 2.733 231,422 +0.00(+0.00%)
Aug 03, 2021 2.741 2.773 2.725 2.733 291,610 +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.