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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2016 1.401 1.435 1.396 1.425 525,052 +0.02(+1.72%)
Feb 26, 2016 1.401 1.411 1.392 1.401 489,955 +0.01(+0.69%)
Feb 25, 2016 1.392 1.396 1.375 1.392 416,135 +0.00(+0.00%)
Feb 24, 2016 1.372 1.392 1.358 1.392 290,884 +0.01(+1.05%)
Feb 23, 2016 1.353 1.382 1.353 1.377 232,430 +0.02(+1.78%)
Feb 22, 2016 1.363 1.367 1.353 1.353 559,078 -0.00(-0.35%)
Feb 19, 2016 1.339 1.358 1.334 1.358 231,213 +0.01(+0.71%)
Feb 18, 2016 1.329 1.348 1.329 1.348 154,355 +0.02(+1.45%)
Feb 17, 2016 1.315 1.329 1.310 1.329 205,195 +0.02(+1.47%)
Feb 16, 2016 1.315 1.319 1.305 1.310 396,069 +0.00(+0.00%)
Feb 12, 2016 1.315 1.310 1.310 1.310 383,172 +0.00(+0.00%)
Feb 11, 2016 1.300 1.319 1.300 1.310 279,383 -0.01(-0.73%)
Feb 10, 2016 1.339 1.343 1.319 1.319 306,139 -0.01(-0.72%)
Feb 09, 2016 1.348 1.348 1.317 1.329 494,373 -0.03(-2.47%)
Feb 08, 2016 1.358 1.367 1.343 1.363 217,619 -0.00(-0.04%)
Feb 05, 2016 1.363 1.373 1.358 1.363 231,408 -0.00(-0.35%)
Feb 04, 2016 1.368 1.373 1.363 1.368 340,878 -0.00(-0.35%)
Feb 03, 2016 1.368 1.377 1.354 1.373 286,976 +0.01(+0.70%)
Feb 02, 2016 1.373 1.387 1.358 1.363 504,137 -0.02(-1.38%)
Feb 01, 2016 1.377 1.387 1.375 1.382 420,794 +0.00(+0.00%)
Jan 29, 2016 1.373 1.382 1.368 1.382 498,226 +0.01(+1.05%)
Jan 28, 2016 1.358 1.368 1.354 1.368 480,659 +0.01(+1.06%)
Jan 27, 2016 1.354 1.358 1.349 1.354 380,668 -0.00(-0.35%)
Jan 26, 2016 1.339 1.358 1.339 1.358 369,771 +0.02(+1.79%)
Jan 25, 2016 1.330 1.339 1.325 1.335 507,634 -0.00(-0.36%)
Jan 22, 2016 1.330 1.344 1.330 1.339 475,385 +0.02(+1.44%)
Jan 21, 2016 1.330 1.330 1.301 1.320 1,604,377 -0.00(-0.36%)
Jan 20, 2016 1.339 1.339 1.320 1.325 1,278,825 -0.01(-1.07%)
Jan 19, 2016 1.387 1.387 1.332 1.339 1,102,699 -0.03(-2.43%)
Jan 15, 2016 1.363 1.373 1.373 1.373 1,162,341 -0.03(-2.04%)
Jan 14, 2016 1.392 1.416 1.368 1.401 875,360 +0.00(+0.34%)
Jan 13, 2016 1.430 1.435 1.397 1.397 1,557,556 -0.04(-2.66%)
Jan 12, 2016 1.444 1.444 1.430 1.435 604,337 +0.00(+0.33%)
Jan 11, 2016 1.454 1.457 1.430 1.430 694,343 -0.02(-1.64%)
Jan 08, 2016 1.458 1.463 1.454 1.454 266,717 -0.00(-0.33%)
Jan 07, 2016 1.463 1.468 1.458 1.458 567,187 -0.01(-0.97%)
Jan 06, 2016 1.473 1.478 1.458 1.473 460,807 +0.00(+0.00%)
Jan 05, 2016 1.468 1.487 1.463 1.473 570,965 +0.00(+0.32%)
Jan 04, 2016 1.454 1.478 1.449 1.468 733,641 +0.00(+0.00%)
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%)
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.