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 )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 1.439 1.468 1.468 1.468 1,754,422 +0.02(+1.65%)
Dec 30, 2015 1.454 1.468 1.444 1.444 677,363 -0.01(-0.66%)
Dec 29, 2015 1.444 1.461 1.439 1.454 684,870 +0.02(+1.33%)
Dec 28, 2015 1.473 1.473 1.430 1.435 1,126,032 -0.03(-1.99%)
Dec 24, 2015 1.459 1.464 1.464 1.464 488,811 +0.00(+0.00%)
Dec 23, 2015 1.450 1.468 1.444 1.464 1,182,428 +0.02(+1.14%)
Dec 22, 2015 1.440 1.450 1.435 1.447 1,463,675 +0.01(+0.82%)
Dec 21, 2015 1.426 1.449 1.421 1.435 2,710,441 +0.02(+1.67%)
Dec 18, 2015 1.379 1.421 1.379 1.412 1,274,580 +0.02(+1.70%)
Dec 17, 2015 1.379 1.388 1.365 1.388 1,093,722 +0.01(+1.03%)
Dec 16, 2015 1.346 1.379 1.346 1.374 1,282,342 +0.03(+2.11%)
Dec 15, 2015 1.322 1.346 1.322 1.346 1,409,035 +0.02(+1.79%)
Dec 14, 2015 1.336 1.341 1.298 1.322 1,725,352 -0.02(-1.75%)
Dec 11, 2015 1.379 1.388 1.341 1.346 1,709,678 -0.04(-2.73%)
Dec 10, 2015 1.407 1.407 1.383 1.383 1,614,129 -0.03(-2.01%)
Dec 09, 2015 1.426 1.426 1.402 1.412 670,322 -0.01(-0.70%)
Dec 08, 2015 1.426 1.431 1.417 1.422 542,576 +0.00(+0.00%)
Dec 07, 2015 1.454 1.459 1.422 1.422 688,366 -0.04(-2.88%)
Dec 04, 2015 1.468 1.473 1.459 1.464 273,785 -0.01(-0.63%)
Dec 03, 2015 1.478 1.478 1.464 1.473 300,016 +0.00(+0.00%)
Dec 02, 2015 1.473 1.482 1.468 1.473 296,511 +0.00(+0.32%)
Dec 01, 2015 1.459 1.473 1.454 1.468 340,830 +0.01(+0.96%)
Nov 30, 2015 1.450 1.464 1.450 1.454 208,013 +0.00(+0.00%)
Nov 27, 2015 1.459 1.468 1.451 1.454 276,839 +0.00(+0.00%)
Nov 25, 2015 1.445 1.454 1.454 1.454 643,628 +0.02(+1.30%)
Nov 24, 2015 1.445 1.450 1.436 1.436 399,216 -0.01(-0.65%)
Nov 23, 2015 1.450 1.450 1.440 1.445 372,237 -0.00(-0.32%)
Nov 20, 2015 1.445 1.450 1.436 1.450 394,826 +0.01(+0.65%)
Nov 19, 2015 1.445 1.450 1.436 1.440 467,875 -0.00(-0.32%)
Nov 18, 2015 1.440 1.450 1.438 1.445 327,354 +0.01(+0.65%)
Nov 17, 2015 1.440 1.445 1.436 1.436 695,858 -0.00(-0.33%)
Nov 16, 2015 1.445 1.445 1.440 1.440 450,140 -0.00(-0.32%)
Nov 13, 2015 1.450 1.454 1.440 1.445 358,225 -0.01(-0.64%)
Nov 12, 2015 1.473 1.482 1.454 1.454 486,059 -0.03(-1.89%)
Nov 11, 2015 1.482 1.488 1.478 1.482 445,125 -0.00(-0.31%)
Nov 10, 2015 1.497 1.497 1.482 1.487 394,210 -0.01(-0.63%)
Nov 09, 2015 1.511 1.511 1.492 1.497 395,628 -0.01(-0.93%)
Nov 06, 2015 1.525 1.525 1.506 1.511 393,011 -0.01(-0.95%)
Nov 05, 2015 1.520 1.525 1.511 1.525 534,716 +0.01(+0.61%)
Nov 04, 2015 1.511 1.516 1.511 1.516 355,769 +0.00(+0.31%)
Nov 03, 2015 1.516 1.520 1.511 1.511 348,535 -0.01(-0.61%)
Nov 02, 2015 1.506 1.520 1.502 1.520 355,672 +0.02(+1.23%)
Oct 30, 2015 1.497 1.511 1.497 1.502 562,755 -0.00(-0.31%)
Oct 29, 2015 1.497 1.511 1.493 1.506 338,521 +0.01(+0.62%)
Oct 28, 2015 1.493 1.506 1.488 1.497 502,173 +0.00(+0.00%)
Oct 27, 2015 1.493 1.497 1.488 1.497 246,699 +0.01(+0.62%)
Oct 26, 2015 1.488 1.497 1.483 1.488 312,987 +0.00(+0.00%)
Oct 23, 2015 1.488 1.495 1.479 1.488 288,435 +0.00(+0.00%)
Oct 22, 2015 1.469 1.488 1.469 1.488 671,828 +0.02(+1.26%)
Oct 21, 2015 1.479 1.479 1.465 1.469 431,596 -0.00(-0.31%)
Oct 20, 2015 1.469 1.479 1.465 1.474 661,307 +0.00(+0.32%)
Oct 19, 2015 1.460 1.474 1.460 1.469 233,147 +0.00(+0.32%)
Oct 16, 2015 1.460 1.469 1.460 1.465 278,608 +0.00(+0.00%)
Oct 15, 2015 1.469 1.469 1.446 1.465 292,758 -0.00(-0.32%)
Oct 14, 2015 1.483 1.483 1.469 1.469 187,876 -0.01(-0.63%)
Oct 13, 2015 1.493 1.493 1.479 1.479 353,262 -0.01(-0.65%)
Oct 12, 2015 1.493 1.498 1.484 1.488 361,120 -0.00(-0.31%)
Oct 09, 2015 1.484 1.493 1.484 1.493 592,733 +0.02(+1.25%)
Oct 08, 2015 1.429 1.488 1.420 1.475 683,588 +0.05(+3.22%)
Oct 07, 2015 1.420 1.433 1.401 1.429 621,754 +0.00(+0.32%)
Oct 06, 2015 1.410 1.424 1.406 1.424 332,384 +0.01(+0.98%)
Oct 05, 2015 1.397 1.410 1.392 1.410 403,073 +0.02(+1.66%)
Oct 02, 2015 1.387 1.392 1.378 1.387 363,318 -0.00(-0.33%)
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.