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, 2017 1.958 1.964 1.953 1.958 136,198 +0.00(+0.00%)
Aug 30, 2017 1.958 1.964 1.953 1.958 257,264 +0.01(+0.28%)
Aug 29, 2017 1.942 1.953 1.942 1.953 168,735 +0.01(+0.29%)
Aug 28, 2017 1.953 1.958 1.947 1.947 113,714 -0.01(-0.28%)
Aug 25, 2017 1.947 1.955 1.947 1.953 98,058 +0.00(+0.00%)
Aug 24, 2017 1.964 1.964 1.947 1.953 225,003 -0.01(-0.28%)
Aug 23, 2017 1.942 1.964 1.939 1.958 435,882 +0.02(+0.86%)
Aug 22, 2017 1.942 1.947 1.936 1.942 143,327 -0.01(-0.29%)
Aug 21, 2017 1.942 1.947 1.936 1.947 98,076 +0.01(+0.29%)
Aug 18, 2017 1.919 1.947 1.919 1.942 290,973 +0.02(+1.16%)
Aug 17, 2017 1.942 1.947 1.919 1.919 213,881 -0.03(-1.43%)
Aug 16, 2017 1.942 1.947 1.930 1.947 167,448 +0.02(+0.86%)
Aug 15, 2017 1.930 1.936 1.921 1.930 207,879 +0.00(+0.00%)
Aug 14, 2017 1.914 1.930 1.914 1.930 425,965 +0.03(+1.46%)
Aug 11, 2017 1.891 1.930 1.880 1.903 455,984 +0.00(+0.00%)
Aug 10, 2017 1.942 1.948 1.903 1.903 468,274 -0.04(-2.29%)
Aug 09, 2017 1.953 1.958 1.947 1.947 179,608 -0.01(-0.57%)
Aug 08, 2017 1.947 1.958 1.942 1.958 383,287 +0.02(+0.86%)
Aug 07, 2017 1.964 1.969 1.936 1.942 539,369 -0.03(-1.31%)
Aug 04, 2017 1.967 1.968 1.956 1.967 233,562 +0.01(+0.28%)
Aug 03, 2017 1.962 1.973 1.956 1.962 314,034 -0.01(-0.28%)
Aug 02, 2017 1.956 1.967 1.951 1.967 262,055 +0.02(+0.85%)
Aug 01, 2017 1.962 1.962 1.951 1.951 245,247 -0.01(-0.56%)
Jul 31, 2017 1.934 1.962 1.934 1.962 399,510 +0.03(+1.43%)
Jul 28, 2017 1.929 1.945 1.929 1.934 316,940 +0.00(+0.00%)
Jul 27, 2017 1.945 1.950 1.923 1.934 1,025,460 -0.02(-0.85%)
Jul 26, 2017 1.962 1.967 1.945 1.951 553,331 -0.01(-0.28%)
Jul 25, 2017 1.956 1.962 1.951 1.956 179,830 +0.00(+0.00%)
Jul 24, 2017 1.951 1.962 1.945 1.956 311,309 +0.01(+0.28%)
Jul 21, 2017 1.934 1.951 1.929 1.951 337,858 +0.01(+0.57%)
Jul 20, 2017 1.945 1.950 1.934 1.940 268,182 +0.00(+0.00%)
Jul 19, 2017 1.951 1.956 1.934 1.940 479,211 -0.01(-0.57%)
Jul 18, 2017 1.945 1.951 1.940 1.951 304,583 +0.01(+0.57%)
Jul 17, 2017 1.934 1.940 1.929 1.940 295,592 +0.01(+0.57%)
Jul 14, 2017 1.940 1.945 1.929 1.929 237,208 +0.00(+0.00%)
Jul 13, 2017 1.951 1.951 1.929 1.929 477,186 -0.03(-1.41%)
Jul 12, 2017 1.945 1.956 1.934 1.956 316,453 +0.01(+0.57%)
Jul 11, 2017 1.956 1.956 1.940 1.945 351,749 +0.01(+0.29%)
Jul 10, 2017 1.940 1.945 1.918 1.940 298,026 +0.01(+0.47%)
Jul 07, 2017 1.936 1.942 1.931 1.931 265,877 -0.01(-0.28%)
Jul 06, 2017 1.947 1.947 1.936 1.936 244,176 -0.02(-0.84%)
Jul 05, 2017 1.947 1.953 1.936 1.953 400,788 +0.02(+0.85%)
Jul 03, 2017 1.920 1.936 1.920 1.936 173,132 +0.02(+0.86%)
Jun 30, 2017 1.903 1.925 1.898 1.920 325,503 +0.02(+0.86%)
Jun 29, 2017 1.898 1.909 1.881 1.903 368,988 +0.01(+0.29%)
Jun 28, 2017 1.909 1.920 1.898 1.898 318,285 -0.01(-0.57%)
Jun 27, 2017 1.920 1.920 1.879 1.909 573,860 -0.01(-0.57%)
Jun 26, 2017 1.920 1.925 1.914 1.920 270,319 +0.00(+0.00%)
Jun 23, 2017 1.914 1.920 1.909 1.920 289,594 +0.01(+0.57%)
Jun 22, 2017 1.925 1.925 1.909 1.909 441,341 -0.02(-0.85%)
Jun 21, 2017 1.920 1.931 1.920 1.925 238,739 +0.01(+0.29%)
Jun 20, 2017 1.925 1.931 1.920 1.920 309,045 -0.01(-0.57%)
Jun 19, 2017 1.936 1.942 1.920 1.931 299,225 +0.00(+0.00%)
Jun 16, 2017 1.931 1.936 1.925 1.931 143,596 +0.00(+0.00%)
Jun 15, 2017 1.947 1.953 1.931 1.931 190,900 -0.02(-1.12%)
Jun 14, 2017 1.953 1.953 1.942 1.953 177,768 +0.00(+0.00%)
Jun 13, 2017 1.953 1.958 1.947 1.953 159,292 +0.00(+0.00%)
Jun 12, 2017 1.953 1.953 1.942 1.953 324,375 +0.01(+0.28%)
Jun 09, 2017 1.942 1.953 1.942 1.947 206,370 +0.00(+0.00%)
Jun 08, 2017 1.953 1.953 1.942 1.947 220,389 -0.01(-0.28%)
Jun 07, 2017 1.947 1.969 1.947 1.953 260,370 +0.00(+0.18%)
Jun 06, 2017 1.949 1.960 1.949 1.949 444,679 -0.01(-0.28%)
Jun 05, 2017 1.927 1.954 1.922 1.954 521,109 +0.03(+1.41%)
Jun 02, 2017 1.927 1.928 1.911 1.927 352,936 +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.