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, 2018 1.709 1.715 1.690 1.709 568,757 +0.01(+0.37%)
Dec 28, 2018 1.671 1.715 1.659 1.703 542,912 +0.03(+1.89%)
Dec 27, 2018 1.659 1.678 1.646 1.671 341,620 -0.00(-0.24%)
Dec 26, 2018 1.638 1.682 1.629 1.675 679,198 +0.04(+2.29%)
Dec 24, 2018 1.607 1.638 1.607 1.638 418,624 +0.03(+1.95%)
Dec 21, 2018 1.607 1.638 1.594 1.607 695,361 -0.02(-1.15%)
Dec 20, 2018 1.713 1.713 1.594 1.625 984,797 -0.08(-4.76%)
Dec 19, 2018 1.750 1.750 1.707 1.707 494,579 -0.02(-1.09%)
Dec 18, 2018 1.719 1.732 1.700 1.725 539,735 +0.03(+1.57%)
Dec 17, 2018 1.782 1.800 1.694 1.699 624,486 -0.08(-4.66%)
Dec 14, 2018 1.813 1.813 1.775 1.782 414,945 -0.04(-2.40%)
Dec 13, 2018 1.832 1.832 1.822 1.825 124,443 +0.00(+0.00%)
Dec 12, 2018 1.813 1.825 1.813 1.825 139,099 +0.01(+0.69%)
Dec 11, 2018 1.844 1.844 1.807 1.813 139,160 -0.03(-1.36%)
Dec 10, 2018 1.838 1.844 1.832 1.838 203,417 +0.00(+0.00%)
Dec 07, 2018 1.825 1.844 1.825 1.838 193,395 +0.01(+0.68%)
Dec 06, 2018 1.794 1.838 1.794 1.825 484,503 -0.01(-0.68%)
Dec 04, 2018 1.857 1.863 1.838 1.838 316,727 -0.02(-0.89%)
Dec 03, 2018 1.854 1.867 1.842 1.854 514,825 +0.01(+0.67%)
Nov 30, 2018 1.836 1.861 1.823 1.842 321,010 +0.01(+0.68%)
Nov 29, 2018 1.830 1.842 1.817 1.830 565,677 +0.01(+0.34%)
Nov 28, 2018 1.805 1.823 1.805 1.823 404,205 +0.02(+1.03%)
Nov 27, 2018 1.811 1.817 1.805 1.805 276,784 -0.01(-0.68%)
Nov 26, 2018 1.823 1.823 1.799 1.817 175,860 +0.01(+0.34%)
Nov 23, 2018 1.805 1.817 1.792 1.811 412,105 +0.02(+1.04%)
Nov 21, 2018 1.792 1.792 1.792 0 +0.01(+0.70%)
Nov 20, 2018 1.799 1.799 1.774 1.780 395,669 -0.02(-1.03%)
Nov 19, 2018 1.799 1.805 1.799 1.799 166,391 +0.00(+0.00%)
Nov 16, 2018 1.805 1.811 1.792 1.799 290,698 -0.01(-0.34%)
Nov 15, 2018 1.817 1.817 1.799 1.805 265,154 -0.02(-1.02%)
Nov 14, 2018 1.830 1.834 1.811 1.823 232,657 -0.01(-0.34%)
Nov 13, 2018 1.830 1.836 1.823 1.830 120,561 +0.01(+0.34%)
Nov 12, 2018 1.836 1.842 1.823 1.823 267,929 -0.01(-0.68%)
Nov 09, 2018 1.836 1.842 1.836 1.836 154,136 +0.00(+0.00%)
Nov 08, 2018 1.836 1.842 1.833 1.836 110,426 +0.01(+0.34%)
Nov 07, 2018 1.836 1.836 1.827 1.830 121,801 +0.01(+0.68%)
Nov 06, 2018 1.817 1.823 1.817 1.817 111,663 -0.01(-0.34%)
Nov 05, 2018 1.830 1.842 1.811 1.823 266,422 +0.00(+0.12%)
Nov 02, 2018 1.821 1.827 1.818 1.821 191,287 +0.01(+0.34%)
Nov 01, 2018 1.809 1.821 1.806 1.815 252,487 +0.01(+0.68%)
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%)
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.