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%)
Official Closing Price Updated: 7:00 PM 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, 2018 1.928 1.928 1.928 0 +0.00(+0.00%)
Aug 30, 2018 1.922 1.934 1.922 1.928 144,108 +0.01(+0.63%)
Aug 29, 2018 1.934 1.940 1.916 1.916 279,197 -0.01(-0.63%)
Aug 28, 2018 1.934 1.940 1.928 1.928 448,431 +0.01(+0.32%)
Aug 27, 2018 1.928 1.928 1.922 1.922 228,620 +0.00(+0.00%)
Aug 24, 2018 1.922 1.928 1.916 1.922 301,493 +0.01(+0.32%)
Aug 23, 2018 1.916 1.922 1.910 1.916 150,451 +0.00(+0.00%)
Aug 22, 2018 1.910 1.916 1.904 1.916 192,107 +0.01(+0.64%)
Aug 21, 2018 1.910 1.916 1.898 1.904 162,110 -0.01(-0.32%)
Aug 20, 2018 1.904 1.910 1.904 1.910 170,561 +0.01(+0.64%)
Aug 17, 2018 1.904 1.904 1.898 1.898 141,510 -0.01(-0.32%)
Aug 16, 2018 1.916 1.916 1.898 1.904 239,449 -0.01(-0.63%)
Aug 15, 2018 1.910 1.916 1.900 1.916 270,250 +0.01(+0.32%)
Aug 14, 2018 1.904 1.910 1.904 1.910 164,348 +0.01(+0.32%)
Aug 13, 2018 1.910 1.910 1.898 1.904 249,243 -0.01(-0.32%)
Aug 10, 2018 1.904 1.910 1.898 1.910 192,309 +0.00(+0.00%)
Aug 09, 2018 1.904 1.916 1.904 1.910 156,001 +0.00(+0.11%)
Aug 08, 2018 1.908 1.908 1.902 1.908 216,946 +0.01(+0.32%)
Aug 07, 2018 1.896 1.908 1.896 1.902 218,659 +0.00(+0.00%)
Aug 06, 2018 1.890 1.902 1.884 1.902 178,149 +0.01(+0.64%)
Aug 03, 2018 1.896 1.902 1.890 1.890 281,811 -0.01(-0.32%)
Aug 02, 2018 1.896 1.902 1.884 1.896 262,752 +0.00(+0.00%)
Aug 01, 2018 1.890 1.896 1.878 1.896 443,514 +0.01(+0.32%)
Jul 31, 2018 1.884 1.890 1.880 1.890 313,237 +0.01(+0.32%)
Jul 30, 2018 1.884 1.884 1.872 1.884 215,728 +0.01(+0.32%)
Jul 27, 2018 1.878 1.884 1.872 1.878 281,479 +0.00(+0.00%)
Jul 26, 2018 1.884 1.884 1.866 1.878 335,322 +0.01(+0.32%)
Jul 25, 2018 1.872 1.884 1.872 1.872 165,717 -0.01(-0.64%)
Jul 24, 2018 1.872 1.890 1.872 1.884 403,329 +0.01(+0.64%)
Jul 23, 2018 1.866 1.872 1.860 1.872 279,113 +0.01(+0.32%)
Jul 20, 2018 1.860 1.866 1.860 1.866 145,867 +0.01(+0.32%)
Jul 19, 2018 1.860 1.869 1.860 1.860 175,278 -0.01(-0.64%)
Jul 18, 2018 1.866 1.872 1.860 1.872 181,127 +0.01(+0.65%)
Jul 17, 2018 1.854 1.866 1.854 1.860 153,588 -0.00(-0.16%)
Jul 16, 2018 1.866 1.872 1.854 1.863 594,308 -0.00(-0.16%)
Jul 13, 2018 1.872 1.878 1.866 1.866 325,681 -0.01(-0.64%)
Jul 12, 2018 1.872 1.878 1.872 1.878 231,605 +0.01(+0.32%)
Jul 11, 2018 1.872 1.878 1.872 1.872 278,350 -0.00(-0.21%)
Jul 10, 2018 1.876 1.882 1.864 1.876 572,418 +0.00(+0.00%)
Jul 09, 2018 1.876 1.876 1.864 1.876 386,815 +0.01(+0.32%)
Jul 06, 2018 1.876 1.876 1.864 1.870 236,320 -0.01(-0.32%)
Jul 05, 2018 1.870 1.876 1.864 1.876 265,135 +0.01(+0.32%)
Jul 03, 2018 1.870 1.870 1.870 0 +0.01(+0.32%)
Jul 02, 2018 1.870 1.880 1.864 1.864 178,419 -0.02(-0.95%)
Jun 29, 2018 1.876 1.882 1.870 1.882 198,479 +0.01(+0.32%)
Jun 28, 2018 1.876 1.882 1.864 1.876 348,873 +0.00(+0.00%)
Jun 27, 2018 1.876 1.882 1.876 1.876 217,383 -0.01(-0.32%)
Jun 26, 2018 1.882 1.888 1.876 1.882 240,982 +0.00(+0.00%)
Jun 25, 2018 1.888 1.888 1.876 1.882 324,961 +0.00(+0.00%)
Jun 22, 2018 1.882 1.882 1.876 1.882 329,781 +0.00(+0.00%)
Jun 21, 2018 1.888 1.888 1.870 1.882 305,494 +0.01(+0.32%)
Jun 20, 2018 1.876 1.882 1.876 1.876 212,237 -0.01(-0.32%)
Jun 19, 2018 1.870 1.882 1.870 1.882 349,546 +0.01(+0.32%)
Jun 18, 2018 1.870 1.882 1.870 1.876 237,430 +0.01(+0.32%)
Jun 15, 2018 1.882 1.870 1.870 168,818 -0.01(-0.32%)
Jun 14, 2018 1.882 1.888 1.876 1.876 193,967 -0.01(-0.32%)
Jun 13, 2018 1.882 1.882 1.870 1.882 127,644 +0.01(+0.32%)
Jun 12, 2018 1.870 1.882 1.870 1.876 250,205 +0.00(+0.00%)
Jun 11, 2018 1.876 1.881 1.864 1.876 320,411 +0.01(+0.32%)
Jun 08, 2018 1.858 1.882 1.858 1.870 654,082 +0.01(+0.32%)
Jun 07, 2018 1.852 1.876 1.846 1.864 614,483 -0.01(-0.32%)
Jun 06, 2018 1.870 264,094 -0.00(-0.21%)
Jun 05, 2018 1.868 1.873 1.862 1.873 356,729 +0.01(+0.32%)
Jun 04, 2018 1.862 1.873 1.862 1.868 104,681 +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.