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, 2021 2.663 2.663 2.647 2.663 175,117 +0.01(+0.30%)
Aug 30, 2021 2.655 2.655 2.639 2.655 233,692 +0.02(+0.60%)
Aug 27, 2021 2.639 2.647 2.632 2.639 259,998 +0.01(+0.30%)
Aug 26, 2021 2.655 2.655 2.624 2.632 918,150 -0.02(-0.60%)
Aug 25, 2021 2.616 2.647 2.616 2.647 476,351 +0.03(+1.21%)
Aug 24, 2021 2.624 2.632 2.600 2.616 622,668 +0.00(+0.00%)
Aug 23, 2021 2.632 2.655 2.608 2.616 752,489 -0.02(-0.60%)
Aug 20, 2021 2.624 2.639 2.624 2.632 169,176 +0.00(+0.00%)
Aug 19, 2021 2.647 2.655 2.616 2.632 422,769 -0.02(-0.60%)
Aug 18, 2021 2.647 2.655 2.647 2.647 203,432 -0.01(-0.30%)
Aug 17, 2021 2.639 2.663 2.663 2.655 118,242 -0.01(-0.30%)
Aug 16, 2021 2.655 2.663 2.640 2.663 312,521 +0.00(+0.00%)
Aug 13, 2021 2.655 2.671 2.651 2.663 160,334 +0.00(+0.00%)
Aug 12, 2021 2.655 2.671 2.655 2.663 340,014 +0.00(+0.00%)
Aug 11, 2021 2.695 2.695 2.663 2.663 507,231 -0.03(-1.18%)
Aug 10, 2021 2.711 2.719 2.679 2.695 434,891 -0.01(-0.29%)
Aug 09, 2021 2.719 2.727 2.703 2.703 349,678 -0.02(-0.83%)
Aug 06, 2021 2.725 2.749 2.725 2.725 251,037 -0.01(-0.29%)
Aug 05, 2021 2.733 2.741 2.702 2.733 673,373 +0.00(+0.00%)
Aug 04, 2021 2.749 2.749 2.718 2.733 231,422 +0.00(+0.00%)
Aug 03, 2021 2.741 2.773 2.725 2.733 291,610 +0.00(+0.00%)
Aug 02, 2021 2.765 2.781 2.733 2.733 346,559 -0.02(-0.86%)
Jul 30, 2021 2.749 2.757 2.737 2.757 121,991 +0.01(+0.29%)
Jul 29, 2021 2.749 2.757 2.728 2.749 546,450 +0.01(+0.29%)
Jul 28, 2021 2.749 2.757 2.725 2.741 133,942 +0.00(+0.00%)
Jul 27, 2021 2.733 2.749 2.718 2.741 277,177 +0.01(+0.29%)
Jul 26, 2021 2.773 2.790 2.733 2.733 813,593 -0.04(-1.42%)
Jul 23, 2021 2.789 2.812 2.761 2.773 507,139 +0.00(+0.00%)
Jul 22, 2021 2.741 2.785 2.718 2.773 500,919 +0.02(+0.86%)
Jul 21, 2021 2.725 2.765 2.710 2.749 490,336 +0.05(+1.75%)
Jul 20, 2021 2.670 2.725 2.662 2.702 347,907 +0.06(+2.08%)
Jul 19, 2021 2.686 2.694 2.615 2.647 1,000,542 -0.02(-0.88%)
Jul 16, 2021 2.710 2.725 2.670 2.670 537,147 -0.03(-1.17%)
Jul 15, 2021 2.765 2.765 2.698 2.702 768,056 -0.06(-2.00%)
Jul 14, 2021 2.781 2.789 2.741 2.757 767,260 +0.00(+0.00%)
Jul 13, 2021 2.796 2.796 2.757 2.757 593,895 -0.02(-0.85%)
Jul 12, 2021 2.725 2.789 2.725 2.781 388,806 +0.08(+2.92%)
Jul 09, 2021 2.765 2.765 2.694 2.702 343,186 -0.05(-1.72%)
Jul 08, 2021 2.757 2.789 2.733 2.749 476,769 -0.03(-1.13%)
Jul 07, 2021 2.852 2.852 2.773 2.781 510,892 -0.07(-2.49%)
Jul 06, 2021 2.757 2.875 2.757 2.852 1,045,757 +0.10(+3.77%)
Jul 02, 2021 2.779 2.795 2.740 2.748 759,955 +0.02(+0.86%)
Jul 01, 2021 2.873 2.948 2.709 2.724 1,825,645 -0.13(-4.66%)
Jun 30, 2021 2.764 2.912 2.748 2.858 2,502,310 +0.10(+3.69%)
Jun 29, 2021 2.803 2.803 2.732 2.756 1,058,327 -0.03(-1.12%)
Jun 28, 2021 2.701 2.795 2.685 2.787 2,351,416 +0.11(+4.09%)
Jun 25, 2021 2.670 2.685 2.607 2.677 6,864,782 +0.13(+4.91%)
Jun 24, 2021 2.544 2.560 2.544 2.552 349,727 +0.01(+0.31%)
Jun 23, 2021 2.537 2.544 2.529 2.544 374,715 +0.01(+0.31%)
Jun 22, 2021 2.521 2.537 2.517 2.537 485,888 +0.02(+0.93%)
Jun 21, 2021 2.497 2.521 2.484 2.513 1,464,695 +0.00(+0.00%)
Jun 18, 2021 2.505 2.513 2.490 2.513 491,269 +0.01(+0.31%)
Jun 17, 2021 2.505 2.513 2.497 2.505 381,780 +0.00(+0.00%)
Jun 16, 2021 2.497 2.505 2.490 2.505 329,075 +0.02(+0.63%)
Jun 15, 2021 2.490 2.497 2.482 2.490 356,428 +0.01(+0.32%)
Jun 14, 2021 2.490 2.505 2.474 2.482 827,663 +0.00(+0.00%)
Jun 11, 2021 2.497 2.505 2.474 2.482 857,847 -0.01(-0.31%)
Jun 10, 2021 2.521 2.529 2.482 2.490 1,091,098 -0.02(-0.63%)
Jun 09, 2021 2.513 2.521 2.490 2.505 1,819,448 -0.01(-0.31%)
Jun 08, 2021 2.505 2.513 2.497 2.513 446,412 +0.02(+0.63%)
Jun 07, 2021 2.505 2.509 2.490 2.497 1,116,159 +0.00(+0.05%)
Jun 04, 2021 2.473 2.504 2.473 2.496 463,014 +0.02(+0.63%)
Jun 03, 2021 2.488 2.496 2.473 2.481 1,178,094 -0.01(-0.31%)
Jun 02, 2021 2.488 2.496 2.473 2.488 741,254 +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.