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 (%)
Jun 30, 2016 1.652 1.662 1.652 1.657 585,697 +0.00(+0.00%)
Jun 29, 2016 1.662 1.672 1.647 1.657 1,205,639 +0.00(+0.15%)
Jun 28, 2016 1.637 1.657 1.637 1.654 344,344 +0.02(+1.07%)
Jun 27, 2016 1.662 1.662 1.632 1.637 514,694 -0.03(-1.78%)
Jun 24, 2016 1.652 1.672 1.647 1.667 564,583 -0.02(-1.20%)
Jun 23, 2016 1.672 1.689 1.669 1.687 216,008 +0.02(+1.50%)
Jun 22, 2016 1.667 1.677 1.657 1.662 724,754 +0.01(+0.60%)
Jun 21, 2016 1.657 1.679 1.652 1.652 427,862 +0.00(+0.00%)
Jun 20, 2016 1.657 1.672 1.652 1.652 575,298 +0.01(+0.61%)
Jun 17, 2016 1.632 1.647 1.622 1.642 508,777 +0.02(+1.23%)
Jun 16, 2016 1.627 1.632 1.612 1.622 541,314 -0.00(-0.31%)
Jun 15, 2016 1.642 1.647 1.627 1.627 301,704 +0.00(+0.00%)
Jun 14, 2016 1.637 1.657 1.627 1.627 461,267 -0.02(-1.21%)
Jun 13, 2016 1.637 1.657 1.637 1.647 601,536 -0.02(-1.49%)
Jun 10, 2016 1.682 1.687 1.672 1.672 494,812 -0.01(-0.59%)
Jun 09, 2016 1.692 1.697 1.682 1.682 1,038,721 -0.01(-0.30%)
Jun 08, 2016 1.687 1.697 1.677 1.687 761,820 +0.01(+0.79%)
Jun 07, 2016 1.664 1.679 1.659 1.674 1,404,793 +0.02(+1.20%)
Jun 06, 2016 1.619 1.654 1.618 1.654 1,822,440 +0.04(+2.77%)
Jun 03, 2016 1.604 1.609 1.599 1.609 269,384 +0.01(+0.62%)
Jun 02, 2016 1.604 1.604 1.599 1.599 411,383 +0.00(+0.00%)
Jun 01, 2016 1.609 1.609 1.599 1.599 382,620 -0.01(-0.62%)
May 31, 2016 1.609 1.609 1.604 1.609 533,423 +0.01(+0.46%)
May 27, 2016 1.594 1.602 1.602 1.602 552,125 +0.01(+0.47%)
May 26, 2016 1.609 1.609 1.590 1.594 847,615 -0.02(-1.23%)
May 25, 2016 1.634 1.649 1.609 1.614 1,160,798 -0.02(-1.21%)
May 24, 2016 1.614 1.634 1.614 1.634 507,517 +0.02(+1.23%)
May 23, 2016 1.609 1.629 1.604 1.614 520,128 +0.01(+0.93%)
May 20, 2016 1.590 1.604 1.589 1.599 400,062 +0.01(+0.94%)
May 19, 2016 1.590 1.590 1.580 1.585 309,129 -0.01(-0.62%)
May 18, 2016 1.580 1.594 1.580 1.594 347,544 +0.01(+0.62%)
May 17, 2016 1.580 1.585 1.575 1.585 376,539 +0.00(+0.00%)
May 16, 2016 1.585 1.590 1.580 1.585 274,202 +0.01(+0.63%)
May 13, 2016 1.585 1.585 1.575 1.575 184,180 -0.00(-0.31%)
May 12, 2016 1.580 1.585 1.580 1.580 217,154 +0.00(+0.31%)
May 11, 2016 1.585 1.585 1.575 1.575 526,021 -0.01(-0.63%)
May 10, 2016 1.580 1.594 1.570 1.585 280,237 +0.01(+0.91%)
May 09, 2016 1.560 1.580 1.555 1.570 400,819 +0.01(+0.95%)
May 06, 2016 1.560 1.560 1.555 1.555 235,380 +0.00(+0.00%)
May 05, 2016 1.565 1.570 1.555 1.555 379,928 -0.01(-0.63%)
May 04, 2016 1.575 1.580 1.565 1.565 281,935 -0.01(-0.93%)
May 03, 2016 1.575 1.590 1.570 1.580 391,424 +0.00(+0.31%)
May 02, 2016 1.575 1.590 1.575 1.575 342,680 +0.01(+0.63%)
Apr 29, 2016 1.565 1.570 1.565 1.565 229,075 -0.00(-0.31%)
Apr 28, 2016 1.570 1.585 1.565 1.570 492,192 +0.00(+0.31%)
Apr 27, 2016 1.570 1.590 1.565 1.565 460,932 +0.00(+0.00%)
Apr 26, 2016 1.565 1.570 1.560 1.565 285,538 +0.00(+0.00%)
Apr 25, 2016 1.575 1.580 1.565 1.565 373,559 -0.01(-0.62%)
Apr 22, 2016 1.570 1.580 1.570 1.575 401,811 +0.00(+0.31%)
Apr 21, 2016 1.565 1.570 1.560 1.570 253,524 +0.00(+0.31%)
Apr 20, 2016 1.555 1.585 1.555 1.565 296,621 +0.01(+0.63%)
Apr 19, 2016 1.546 1.555 1.536 1.555 252,870 +0.01(+0.64%)
Apr 18, 2016 1.536 1.546 1.531 1.546 350,612 +0.01(+0.64%)
Apr 15, 2016 1.551 1.551 1.536 1.536 343,351 -0.01(-0.95%)
Apr 14, 2016 1.546 1.555 1.546 1.551 359,131 +0.00(+0.32%)
Apr 13, 2016 1.541 1.546 1.536 1.546 169,942 +0.01(+0.96%)
Apr 12, 2016 1.526 1.536 1.521 1.531 280,032 +0.00(+0.00%)
Apr 11, 2016 1.526 1.536 1.521 1.531 330,253 +0.01(+0.94%)
Apr 08, 2016 1.517 1.522 1.512 1.517 291,449 +0.00(+0.10%)
Apr 07, 2016 1.512 1.517 1.512 1.515 138,109 +0.00(+0.22%)
Apr 06, 2016 1.507 1.518 1.507 1.512 325,308 +0.00(+0.00%)
Apr 05, 2016 1.512 1.517 1.507 1.512 193,705 -0.00(-0.16%)
Apr 04, 2016 1.522 1.531 1.512 1.514 501,575 -0.00(-0.16%)
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.