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 (%)
Jul 31, 2015 1.498 1.507 1.489 1.494 311,086 +0.00(+0.30%)
Jul 30, 2015 1.494 1.503 1.489 1.489 456,135 -0.01(-0.60%)
Jul 29, 2015 1.489 1.503 1.489 1.498 505,252 +0.02(+1.53%)
Jul 28, 2015 1.471 1.480 1.467 1.476 468,633 +0.00(+0.00%)
Jul 27, 2015 1.485 1.485 1.467 1.476 458,384 -0.01(-0.61%)
Jul 24, 2015 1.507 1.512 1.485 1.485 535,097 -0.01(-0.90%)
Jul 23, 2015 1.503 1.512 1.498 1.498 514,528 -0.00(-0.30%)
Jul 22, 2015 1.516 1.516 1.503 1.503 587,537 -0.01(-0.89%)
Jul 21, 2015 1.512 1.516 1.507 1.516 803,650 +0.00(+0.00%)
Jul 20, 2015 1.525 1.530 1.512 1.516 1,758,317 +0.00(+0.30%)
Jul 17, 2015 1.521 1.525 1.512 1.512 270,476 -0.00(-0.30%)
Jul 16, 2015 1.516 1.521 1.512 1.516 469,670 +0.01(+0.60%)
Jul 15, 2015 1.498 1.507 1.494 1.507 433,445 +0.00(+0.30%)
Jul 14, 2015 1.498 1.507 1.498 1.503 334,913 +0.00(+0.00%)
Jul 13, 2015 1.530 1.530 1.503 1.503 336,559 -0.02(-1.22%)
Jul 10, 2015 1.503 1.521 1.503 1.521 772,346 +0.01(+0.89%)
Jul 09, 2015 1.508 1.517 1.499 1.508 398,523 +0.01(+0.60%)
Jul 08, 2015 1.494 1.503 1.494 1.499 435,743 -0.00(-0.30%)
Jul 07, 2015 1.503 1.508 1.485 1.503 439,067 +0.00(+0.00%)
Jul 06, 2015 1.499 1.508 1.499 1.503 459,703 -0.01(-0.59%)
Jul 02, 2015 1.503 1.512 1.512 1.512 238,481 +0.01(+0.60%)
Jul 01, 2015 1.499 1.503 1.494 1.503 588,461 +0.01(+0.60%)
Jun 30, 2015 1.472 1.494 1.468 1.494 518,803 +0.02(+1.52%)
Jun 29, 2015 1.472 1.485 1.450 1.472 1,252,175 -0.02(-1.20%)
Jun 26, 2015 1.508 1.512 1.481 1.490 990,974 -0.02(-1.19%)
Jun 25, 2015 1.521 1.521 1.508 1.508 754,450 -0.02(-1.17%)
Jun 24, 2015 1.526 1.526 1.517 1.526 707,541 +0.00(+0.00%)
Jun 23, 2015 1.526 1.535 1.521 1.526 912,952 +0.00(+0.00%)
Jun 22, 2015 1.535 1.544 1.526 1.526 513,595 -0.01(-0.58%)
Jun 19, 2015 1.539 1.539 1.530 1.535 434,264 -0.00(-0.29%)
Jun 18, 2015 1.539 1.539 1.530 1.539 249,822 +0.00(+0.29%)
Jun 17, 2015 1.539 1.548 1.526 1.535 377,795 -0.00(-0.29%)
Jun 16, 2015 1.539 1.544 1.526 1.539 587,522 -0.00(-0.29%)
Jun 15, 2015 1.548 1.548 1.535 1.544 473,270 -0.00(-0.29%)
Jun 12, 2015 1.544 1.548 1.544 1.548 375,781 -0.00(-0.29%)
Jun 11, 2015 1.548 1.553 1.539 1.553 354,450 +0.00(+0.00%)
Jun 10, 2015 1.557 1.561 1.539 1.553 765,938 -0.00(-0.29%)
Jun 09, 2015 1.566 1.575 1.553 1.557 830,087 -0.01(-0.88%)
Jun 08, 2015 1.580 1.587 1.571 1.571 414,664 -0.01(-0.56%)
Jun 05, 2015 1.580 1.584 1.580 1.580 252,737 -0.01(-0.56%)
Jun 04, 2015 1.589 1.597 1.588 1.589 237,393 -0.00(-0.28%)
Jun 03, 2015 1.606 1.606 1.589 1.593 326,856 -0.01(-0.55%)
Jun 02, 2015 1.593 1.602 1.589 1.602 272,108 +0.01(+0.56%)
Jun 01, 2015 1.593 1.597 1.589 1.593 445,792 +0.00(+0.00%)
May 29, 2015 1.593 1.597 1.589 1.593 301,821 +0.00(+0.00%)
May 28, 2015 1.589 1.593 1.584 1.593 412,316 +0.01(+0.56%)
May 27, 2015 1.597 1.602 1.584 1.584 430,534 -0.00(-0.28%)
May 26, 2015 1.597 1.602 1.584 1.589 453,242 -0.01(-0.56%)
May 22, 2015 1.611 1.597 1.597 1.597 300,395 -0.01(-0.83%)
May 21, 2015 1.611 1.620 1.606 1.611 441,571 +0.00(+0.28%)
May 20, 2015 1.615 1.615 1.606 1.606 245,517 -0.01(-0.55%)
May 19, 2015 1.615 1.615 1.606 1.615 441,867 +0.00(+0.28%)
May 18, 2015 1.615 1.620 1.611 1.611 386,772 -0.00(-0.27%)
May 15, 2015 1.620 1.620 1.611 1.615 314,175 -0.00(-0.27%)
May 14, 2015 1.611 1.620 1.611 1.620 279,437 +0.01(+0.83%)
May 13, 2015 1.611 1.615 1.606 1.606 246,242 -0.01(-0.55%)
May 12, 2015 1.611 1.615 1.606 1.615 278,060 +0.00(+0.28%)
May 11, 2015 1.611 1.615 1.602 1.611 420,665 +0.00(+0.00%)
May 08, 2015 1.620 1.624 1.611 1.611 427,496 -0.00(-0.03%)
May 07, 2015 1.624 1.624 1.611 1.611 404,281 -0.00(-0.27%)
May 06, 2015 1.620 1.629 1.616 1.616 338,588 -0.00(-0.27%)
May 05, 2015 1.629 1.633 1.620 1.620 479,371 -0.01(-0.54%)
May 04, 2015 1.629 1.639 1.629 1.629 429,147 +0.00(+0.00%)
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.