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%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Aug 31, 2015 1.457 1.466 1.452 1.461 296,900 -0.01(-0.62%)
Aug 28, 2015 1.457 1.470 1.448 1.470 654,808 +0.03(+2.21%)
Aug 27, 2015 1.443 1.452 1.434 1.439 541,255 +0.01(+0.64%)
Aug 26, 2015 1.429 1.434 1.416 1.429 437,189 +0.01(+0.96%)
Aug 25, 2015 1.425 1.429 1.402 1.416 373,159 +0.01(+0.65%)
Aug 24, 2015 1.425 1.425 1.402 1.407 1,043,968 -0.05(-3.13%)
Aug 21, 2015 1.457 1.461 1.439 1.452 614,535 -0.01(-0.93%)
Aug 20, 2015 1.466 1.475 1.457 1.466 387,575 -0.00(-0.31%)
Aug 19, 2015 1.461 1.470 1.457 1.470 302,644 +0.01(+0.62%)
Aug 18, 2015 1.466 1.466 1.457 1.461 247,886 +0.00(+0.00%)
Aug 17, 2015 1.461 1.470 1.457 1.461 434,340 -0.00(-0.31%)
Aug 14, 2015 1.470 1.480 1.466 1.466 303,387 -0.01(-0.62%)
Aug 13, 2015 1.461 1.475 1.461 1.475 371,878 +0.01(+0.93%)
Aug 12, 2015 1.466 1.470 1.461 1.461 547,403 -0.01(-0.62%)
Aug 11, 2015 1.493 1.498 1.470 1.470 547,063 -0.03(-1.85%)
Aug 10, 2015 1.494 1.503 1.489 1.498 520,897 +0.01(+0.61%)
Aug 07, 2015 1.489 1.498 1.485 1.489 489,171 -0.00(-0.30%)
Aug 06, 2015 1.498 1.503 1.489 1.494 317,114 -0.01(-0.60%)
Aug 05, 2015 1.507 1.516 1.498 1.503 387,217 -0.01(-0.60%)
Aug 04, 2015 1.503 1.516 1.503 1.512 306,074 +0.01(+0.60%)
Aug 03, 2015 1.494 1.503 1.494 1.503 315,527 +0.01(+0.60%)
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%)
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.