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 )

2.409 -0.001 (-0.05%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 17, 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 28, 2020 2.035 2.056 2.007 2.014 1,595,412 -0.06(-3.00%)
Feb 27, 2020 2.118 2.125 2.069 2.076 911,909 -0.06(-2.91%)
Feb 26, 2020 2.132 2.146 2.125 2.139 1,099,388 +0.01(+0.65%)
Feb 25, 2020 2.173 2.173 2.125 2.125 2,164,309 -0.03(-1.60%)
Feb 24, 2020 2.187 2.187 2.153 2.159 1,203,819 -0.04(-1.89%)
Feb 21, 2020 2.201 2.201 2.180 2.201 1,100,982 +0.00(+0.00%)
Feb 20, 2020 2.194 2.201 2.187 2.201 1,310,883 +0.01(+0.32%)
Feb 19, 2020 2.187 2.201 2.180 2.194 1,058,056 +0.01(+0.64%)
Feb 18, 2020 2.180 2.194 2.180 2.180 584,042 -0.01(-0.32%)
Feb 14, 2020 2.180 2.194 2.173 2.187 1,100,693 +0.01(+0.32%)
Feb 13, 2020 2.173 2.187 2.173 2.180 619,087 +0.01(+0.32%)
Feb 12, 2020 2.180 2.194 2.173 2.173 876,104 -0.01(-0.32%)
Feb 11, 2020 2.187 2.194 2.180 2.180 577,839 -0.00(-0.16%)
Feb 10, 2020 2.180 2.187 2.180 2.184 152,920 +0.00(+0.16%)
Feb 07, 2020 2.166 2.187 2.166 2.180 639,205 +0.01(+0.32%)
Feb 06, 2020 2.173 2.187 2.173 2.173 564,537 +0.00(+0.00%)
Feb 05, 2020 2.187 2.201 2.166 2.173 10,983,084 -0.01(-0.27%)
Feb 04, 2020 2.165 2.186 2.158 2.179 6,923,994 +0.01(+0.32%)
Feb 03, 2020 2.152 2.172 2.145 2.172 1,642,222 +0.02(+0.96%)
Jan 31, 2020 2.152 2.165 2.138 2.152 1,309,834 +0.00(+0.00%)
Jan 30, 2020 2.158 2.172 2.145 2.152 2,147,048 -0.01(-0.32%)
Jan 29, 2020 2.158 2.165 2.155 2.158 296,490 -0.01(-0.32%)
Jan 28, 2020 2.138 2.165 2.138 2.165 390,970 +0.03(+1.29%)
Jan 27, 2020 2.145 2.152 2.138 2.138 411,257 -0.01(-0.64%)
Jan 24, 2020 2.152 2.165 2.145 2.152 878,071 -0.01(-0.32%)
Jan 23, 2020 2.165 2.165 2.152 2.158 1,093,644 +0.00(+0.00%)
Jan 22, 2020 2.165 2.172 2.158 2.158 583,072 -0.01(-0.32%)
Jan 21, 2020 2.158 2.172 2.158 2.165 316,805 +0.00(+0.00%)
Jan 17, 2020 2.165 2.172 2.158 2.165 837,339 +0.00(+0.00%)
Jan 16, 2020 2.158 2.165 2.152 2.165 183,052 +0.01(+0.64%)
Jan 15, 2020 2.152 2.158 2.152 2.152 259,434 -0.01(-0.63%)
Jan 14, 2020 2.158 2.165 2.154 2.165 196,998 +0.01(+0.32%)
Jan 13, 2020 2.158 2.165 2.152 2.158 267,605 +0.00(+0.00%)
Jan 10, 2020 2.152 2.158 2.145 2.158 221,845 +0.01(+0.64%)
Jan 09, 2020 2.152 2.152 2.145 2.145 244,892 -0.00(-0.16%)
Jan 08, 2020 2.131 2.152 2.131 2.148 260,314 +0.00(+0.16%)
Jan 07, 2020 2.124 2.152 2.124 2.145 396,760 +0.02(+0.97%)
Jan 06, 2020 2.138 2.138 2.124 2.124 659,656 -0.01(-0.64%)
Jan 03, 2020 2.124 2.145 2.124 2.138 4,218,265 +0.00(+0.00%)
Jan 02, 2020 2.124 2.145 2.124 2.138 1,139,851 +0.01(+0.32%)
Dec 31, 2019 2.124 2.131 2.124 2.131 518,318 +0.00(+0.00%)
Dec 30, 2019 2.131 2.138 2.117 2.131 425,953 +0.01(+0.32%)
Dec 27, 2019 2.124 2.138 2.110 2.124 565,742 -0.01(-0.32%)
Dec 26, 2019 2.131 2.145 2.124 2.131 574,563 +0.00(+0.05%)
Dec 24, 2019 2.116 2.137 2.109 2.130 728,600 +0.01(+0.65%)
Dec 23, 2019 2.103 2.123 2.096 2.116 742,198 +0.02(+0.98%)
Dec 20, 2019 2.103 2.116 2.075 2.096 979,963 -0.01(-0.32%)
Dec 19, 2019 2.103 2.103 2.096 2.103 338,967 +0.01(+0.33%)
Dec 18, 2019 2.096 2.103 2.089 2.096 287,926 +0.00(+0.00%)
Dec 17, 2019 2.089 2.103 2.086 2.096 497,758 +0.01(+0.33%)
Dec 16, 2019 2.069 2.089 2.069 2.089 421,926 +0.02(+0.99%)
Dec 13, 2019 2.062 2.078 2.062 2.069 266,011 +0.00(+0.00%)
Dec 12, 2019 2.069 2.082 2.069 2.069 287,278 +0.00(+0.00%)
Dec 11, 2019 2.062 2.075 2.062 2.069 405,984 -0.00(-0.16%)
Dec 10, 2019 2.069 2.082 2.062 2.072 394,928 +0.00(+0.16%)
Dec 09, 2019 2.069 2.075 2.062 2.069 237,220 +0.00(+0.00%)
Dec 06, 2019 2.069 2.075 2.062 2.069 337,787 -0.01(-0.28%)
Dec 05, 2019 2.074 2.074 2.068 2.074 311,064 +0.00(+0.00%)
Dec 04, 2019 2.068 2.074 2.061 2.074 491,700 +0.01(+0.33%)
Dec 03, 2019 2.054 2.068 2.047 2.068 359,015 +0.01(+0.66%)
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.