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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 29, 2023 2.072 2.081 2.024 2.024 969,163 -0.03(-1.38%)
Sep 28, 2023 2.043 2.062 2.043 2.053 393,385 -0.01(-0.46%)
Sep 27, 2023 2.062 2.081 2.034 2.062 367,655 +0.01(+0.46%)
Sep 26, 2023 2.081 2.086 2.043 2.053 282,768 -0.04(-1.81%)
Sep 25, 2023 2.091 2.095 2.081 2.091 459,902 +0.00(+0.00%)
Sep 22, 2023 2.072 2.100 2.072 2.091 345,742 +0.02(+0.91%)
Sep 21, 2023 2.081 2.081 2.062 2.072 440,944 -0.01(-0.45%)
Sep 20, 2023 2.091 2.100 2.072 2.081 209,030 +0.00(+0.00%)
Sep 19, 2023 2.091 2.091 2.072 2.081 452,115 -0.01(-0.45%)
Sep 18, 2023 2.081 2.091 2.062 2.091 690,977 +0.00(+0.00%)
Sep 15, 2023 2.081 2.091 2.072 2.091 71,842 +0.01(+0.45%)
Sep 14, 2023 2.081 2.100 2.076 2.081 176,082 +0.00(+0.00%)
Sep 13, 2023 2.081 2.091 2.072 2.081 158,484 +0.00(+0.00%)
Sep 12, 2023 2.091 2.100 2.072 2.081 242,419 -0.01(-0.45%)
Sep 11, 2023 2.091 2.100 2.081 2.091 430,920 +0.00(+0.00%)
Sep 08, 2023 2.091 2.100 2.072 2.091 325,234 +0.01(+0.45%)
Sep 07, 2023 2.091 2.091 2.072 2.081 145,439 +0.00(+0.00%)
Sep 06, 2023 2.072 2.100 2.071 2.081 624,371 +0.01(+0.69%)
Sep 05, 2023 2.076 2.086 2.067 2.067 504,600 -0.01(-0.45%)
Sep 01, 2023 2.095 2.095 2.076 2.076 253,523 -0.02(-0.90%)
Aug 31, 2023 2.086 2.095 2.076 2.095 309,125 +0.02(+0.90%)
Aug 30, 2023 2.095 2.095 2.076 2.076 253,320 -0.02(-0.90%)
Aug 29, 2023 2.067 2.095 2.067 2.095 231,758 +0.04(+1.83%)
Aug 28, 2023 2.058 2.076 2.048 2.058 1,018,402 +0.00(+0.00%)
Aug 25, 2023 2.067 2.072 2.039 2.058 1,454,903 -0.02(-0.90%)
Aug 24, 2023 2.104 2.104 2.067 2.076 520,499 -0.03(-1.34%)
Aug 23, 2023 2.086 2.114 2.086 2.104 459,426 +0.02(+0.90%)
Aug 22, 2023 2.067 2.090 2.058 2.086 548,082 +0.04(+1.83%)
Aug 21, 2023 2.048 2.067 2.043 2.048 259,323 -0.01(-0.46%)
Aug 18, 2023 2.048 2.076 2.048 2.058 142,177 +0.01(+0.46%)
Aug 17, 2023 2.058 2.086 2.048 2.048 975,767 -0.03(-1.36%)
Aug 16, 2023 2.086 2.104 2.067 2.076 1,368,488 -0.01(-0.45%)
Aug 15, 2023 2.104 2.104 2.076 2.086 762,938 -0.02(-0.89%)
Aug 14, 2023 2.104 2.109 2.086 2.104 395,774 +0.00(+0.00%)
Aug 11, 2023 2.104 2.112 2.086 2.104 228,068 -0.01(-0.44%)
Aug 10, 2023 2.104 2.114 2.095 2.114 216,583 +0.02(+0.90%)
Aug 09, 2023 2.095 2.104 2.086 2.095 179,451 +0.00(+0.00%)
Aug 08, 2023 2.076 2.095 2.081 2.095 182,640 +0.01(+0.45%)
Aug 07, 2023 2.114 2.114 2.086 2.086 283,565 +0.00(+0.23%)
Aug 04, 2023 2.081 2.100 2.081 2.081 172,017 +0.02(+0.90%)
Aug 03, 2023 2.081 2.090 2.062 2.062 169,283 -0.03(-1.34%)
Aug 02, 2023 2.100 2.100 2.081 2.090 185,526 -0.01(-0.44%)
Aug 01, 2023 2.128 2.128 2.090 2.100 125,666 -0.03(-1.32%)
Jul 31, 2023 2.100 2.128 2.100 2.128 286,124 +0.03(+1.33%)
Jul 28, 2023 2.090 2.100 2.081 2.100 168,494 +0.02(+0.90%)
Jul 27, 2023 2.090 2.100 2.072 2.081 266,992 +0.00(+0.00%)
Jul 26, 2023 2.100 2.100 2.081 2.081 228,879 -0.02(-0.89%)
Jul 25, 2023 2.090 2.100 2.081 2.100 190,616 +0.02(+0.90%)
Jul 24, 2023 2.081 2.090 2.072 2.081 567,093 +0.02(+0.90%)
Jul 21, 2023 2.072 2.090 2.062 2.062 422,404 +0.00(+0.00%)
Jul 20, 2023 2.062 2.072 2.044 2.062 917,302 -0.01(-0.45%)
Jul 19, 2023 2.062 2.081 2.053 2.072 627,995 +0.01(+0.45%)
Jul 18, 2023 2.062 2.081 2.058 2.062 742,790 +0.00(+0.00%)
Jul 17, 2023 2.053 2.062 2.044 2.062 352,236 +0.02(+0.91%)
Jul 14, 2023 2.090 2.100 2.044 2.044 436,675 -0.04(-1.79%)
Jul 13, 2023 2.072 2.109 2.067 2.081 598,510 +0.01(+0.45%)
Jul 12, 2023 2.062 2.072 2.053 2.072 760,441 +0.02(+0.91%)
Jul 11, 2023 2.062 2.072 2.044 2.053 580,427 +0.00(+0.00%)
Jul 10, 2023 2.044 2.053 2.034 2.053 410,746 +0.01(+0.69%)
Jul 07, 2023 2.030 2.058 2.030 2.039 566,220 +0.01(+0.46%)
Jul 06, 2023 2.048 2.048 2.020 2.030 389,134 -0.02(-0.91%)
Jul 05, 2023 2.048 2.058 2.030 2.048 768,322 +0.00(+0.00%)
Jul 03, 2023 2.058 2.067 2.039 2.048 432,058 -0.01(-0.45%)
Jun 30, 2023 2.048 2.067 2.039 2.058 814,832 +0.02(+0.91%)
Jun 29, 2023 2.048 2.058 2.030 2.039 607,884 -0.01(-0.45%)
Jun 28, 2023 2.039 2.058 2.030 2.048 610,866 +0.01(+0.45%)
Jun 27, 2023 2.030 2.044 2.030 2.039 432,103 +0.02(+0.92%)
Jun 26, 2023 2.020 2.039 2.011 2.020 426,964 +0.00(+0.00%)
Jun 23, 2023 2.039 2.039 2.007 2.020 334,926 -0.01(-0.46%)
Jun 22, 2023 2.030 2.039 2.030 2.030 317,410 -0.01(-0.45%)
Jun 21, 2023 2.039 2.048 2.030 2.039 176,643 -0.01(-0.45%)
Jun 20, 2023 2.039 2.058 2.039 2.048 738,052 +0.02(+0.91%)
Jun 16, 2023 2.058 2.058 2.030 2.030 78,075 -0.03(-1.35%)
Jun 15, 2023 2.039 2.058 2.039 2.058 375,711 +0.07(+3.73%)
May 08, 2023 2.020 2.020 1.984 1.984 363,042 -0.03(-1.36%)
May 05, 2023 2.002 2.011 1.984 2.011 194,410 +0.02(+0.92%)
May 04, 2023 1.984 1.997 1.974 1.993 560,434 +0.00(+0.00%)
May 03, 2023 2.011 2.020 1.993 1.993 426,095 -0.02(-0.91%)
May 02, 2023 2.029 2.029 1.987 2.011 670,284 -0.02(-0.90%)
May 01, 2023 2.038 2.047 2.002 2.029 375,347 +0.00(+0.00%)
Apr 28, 2023 2.029 2.057 2.025 2.029 496,571 +0.00(+0.00%)
Apr 27, 2023 2.020 2.038 2.011 2.029 584,642 +0.03(+1.37%)
Apr 26, 2023 2.020 2.029 2.002 2.002 754,139 -0.01(-0.45%)
Apr 25, 2023 2.011 2.029 2.002 2.011 519,627 -0.02(-0.90%)
Apr 24, 2023 2.020 2.029 2.011 2.029 384,576 +0.03(+1.37%)
Apr 21, 2023 2.020 2.029 2.002 2.002 309,229 -0.01(-0.45%)
Apr 20, 2023 2.038 2.038 2.011 2.011 282,842 -0.03(-1.35%)
Apr 19, 2023 2.038 2.038 2.020 2.038 506,789 +0.01(+0.45%)
Apr 18, 2023 2.020 2.038 2.011 2.029 194,195 +0.02(+0.91%)
Apr 17, 2023 2.020 2.029 2.011 2.011 352,380 -0.01(-0.45%)
Apr 14, 2023 2.057 2.061 2.020 2.020 294,028 -0.04(-1.78%)
Apr 13, 2023 2.038 2.057 2.020 2.057 472,861 +0.02(+0.90%)
Apr 12, 2023 2.038 2.047 2.020 2.038 111,745 +0.01(+0.45%)
Apr 11, 2023 2.020 2.070 2.011 2.029 652,392 +0.02(+1.14%)
Apr 10, 2023 1.979 2.006 1.970 2.006 420,538 +0.03(+1.38%)
Apr 06, 2023 1.970 1.988 1.970 1.979 334,490 +0.02(+0.93%)
Apr 05, 2023 1.979 1.988 1.961 1.961 215,065 -0.02(-0.92%)
Apr 04, 2023 1.997 2.015 1.979 1.979 280,641 -0.02(-0.91%)
Apr 03, 2023 1.988 2.002 1.984 1.997 247,928 +0.03(+1.38%)
Mar 31, 2023 1.961 1.988 1.961 1.970 429,866 +0.01(+0.46%)
Mar 30, 2023 1.961 1.979 1.956 1.961 347,448 +0.01(+0.47%)
Mar 29, 2023 1.934 1.952 1.934 1.952 201,714 +0.03(+1.41%)
Mar 28, 2023 1.952 1.952 1.925 1.925 150,105 -0.03(-1.40%)
Mar 27, 2023 1.943 1.956 1.934 1.952 143,653 +0.03(+1.41%)
Mar 24, 2023 1.925 1.943 1.916 1.925 311,547 -0.02(-0.93%)
Mar 23, 2023 1.952 1.970 1.925 1.943 99,314 +0.01(+0.47%)
Mar 22, 2023 1.952 1.979 1.934 1.934 210,638 -0.02(-0.93%)
Mar 21, 2023 1.934 1.952 1.929 1.952 63,988 +0.04(+1.90%)
Mar 20, 2023 1.916 1.943 1.906 1.916 350,855 -0.01(-0.47%)
Mar 17, 2023 1.952 1.952 1.906 1.925 283,326 -0.03(-1.40%)
Mar 16, 2023 1.925 1.961 1.916 1.952 341,718 +0.03(+1.41%)
Mar 15, 2023 1.952 1.961 1.925 1.925 106,628 -0.05(-2.30%)
Mar 14, 2023 1.943 1.979 1.943 1.970 481,877 +0.05(+2.36%)
Mar 13, 2023 1.961 1.979 1.925 1.925 468,459 -0.05(-2.30%)
Mar 10, 2023 1.979 1.997 1.966 1.970 796,913 +0.00(+0.00%)
Mar 09, 2023 2.025 2.025 1.970 1.970 906,095 -0.04(-1.81%)
Mar 08, 2023 2.015 2.025 1.997 2.006 782,245 +0.00(+0.23%)
Mar 07, 2023 2.056 2.058 2.002 2.002 418,222 -0.05(-2.63%)
Mar 06, 2023 2.065 2.083 2.029 2.056 548,138 +0.01(+0.44%)
Mar 03, 2023 2.038 2.065 2.033 2.047 895,572 +0.01(+0.44%)
Mar 02, 2023 2.020 2.038 2.002 2.038 654,218 +0.02(+0.89%)
Mar 01, 2023 2.029 2.047 2.003 2.020 614,272 -0.01(-0.44%)
Feb 28, 2023 2.038 2.047 2.011 2.029 474,542 +0.01(+0.45%)
Feb 27, 2023 2.011 2.029 2.011 2.020 353,792 +0.01(+0.45%)
Feb 24, 2023 2.020 2.029 2.002 2.011 570,041 -0.02(-0.89%)
Feb 23, 2023 2.020 2.038 2.011 2.029 509,565 +0.03(+1.35%)
Feb 22, 2023 1.984 2.020 1.984 2.002 335,682 +0.01(+0.45%)
Feb 21, 2023 2.038 2.047 1.993 1.993 232,918 -0.05(-2.21%)
Feb 17, 2023 2.056 2.056 2.029 2.038 325,819 -0.04(-1.74%)
Feb 16, 2023 2.074 2.074 2.056 2.074 358,794 +0.00(+0.00%)
Feb 15, 2023 2.056 2.078 2.047 2.074 637,088 +0.01(+0.44%)
Feb 14, 2023 2.083 2.092 2.065 2.065 345,766 -0.03(-1.29%)
Feb 13, 2023 2.083 2.096 2.065 2.092 284,637 +0.03(+1.31%)
Feb 10, 2023 2.056 2.092 2.056 2.065 247,522 -0.01(-0.43%)
Feb 09, 2023 2.110 2.119 2.074 2.074 356,548 -0.04(-1.71%)
Feb 08, 2023 2.083 2.110 2.083 2.110 447,473 +0.03(+1.30%)
Feb 07, 2023 2.074 2.101 2.074 2.083 522,873 -0.00(-0.22%)
Feb 06, 2023 2.087 2.105 2.079 2.087 330,630 -0.03(-1.27%)
Feb 03, 2023 2.105 2.123 2.087 2.114 585,300 +0.01(+0.43%)
Feb 02, 2023 2.087 2.141 2.087 2.105 988,895 +0.01(+0.43%)
Feb 01, 2023 2.087 2.096 2.070 2.096 205,759 +0.03(+1.30%)
Jan 31, 2023 2.079 2.092 2.070 2.070 228,832 -0.01(-0.43%)
Jan 30, 2023 2.070 2.079 2.064 2.079 443,231 +0.02(+0.87%)
Jan 27, 2023 2.052 2.070 2.052 2.061 257,951 +0.01(+0.44%)
Jan 26, 2023 2.052 2.070 2.034 2.052 487,713 +0.01(+0.66%)
Jan 25, 2023 2.061 2.079 2.034 2.038 321,515 -0.01(-0.66%)
Jan 24, 2023 2.070 2.087 2.043 2.052 392,251 -0.01(-0.43%)
Jan 23, 2023 2.043 2.070 2.043 2.061 597,352 +0.01(+0.44%)
Jan 20, 2023 2.061 2.061 2.043 2.052 246,944 +0.00(+0.00%)
Jan 19, 2023 2.061 2.070 2.034 2.052 452,258 +0.00(+0.00%)
Jan 18, 2023 2.079 2.105 2.052 2.052 526,885 -0.01(-0.43%)
Jan 17, 2023 2.061 2.079 2.047 2.061 312,461 -0.01(-0.43%)
Jan 13, 2023 2.079 2.079 2.052 2.070 630,005 +0.00(+0.00%)
Jan 12, 2023 2.070 2.079 2.052 2.070 337,579 +0.00(+0.00%)
Jan 11, 2023 2.043 2.070 2.028 2.070 503,411 +0.04(+2.21%)
Jan 10, 2023 2.025 2.043 2.008 2.025 346,602 +0.00(+0.00%)
Jan 09, 2023 2.025 2.043 2.011 2.025 542,558 +0.02(+0.89%)
Jan 06, 2023 1.998 2.025 1.981 2.007 357,860 +0.02(+0.90%)
Jan 05, 2023 1.980 1.989 1.962 1.989 378,922 +0.01(+0.45%)
Jan 04, 2023 1.980 1.998 1.971 1.980 323,364 +0.01(+0.45%)
Jan 03, 2023 1.962 1.975 1.953 1.971 293,678 +0.04(+1.85%)
Dec 30, 2022 1.962 1.971 1.935 1.935 522,208 -0.02(-0.92%)
Dec 29, 2022 1.944 1.971 1.944 1.953 454,562 +0.00(+0.00%)
Dec 28, 2022 1.971 1.980 1.944 1.953 267,017 -0.01(-0.68%)
Dec 27, 2022 1.993 1.993 1.967 1.967 455,938 -0.03(-1.34%)
Dec 23, 2022 1.993 2.011 1.980 1.993 549,822 +0.01(+0.45%)
Dec 22, 2022 2.002 2.011 1.967 1.984 232,533 -0.01(-0.45%)
Dec 21, 2022 2.020 2.029 1.993 1.993 395,965 -0.02(-0.88%)
Dec 20, 2022 2.002 2.011 1.993 2.011 265,842 +0.01(+0.44%)
Dec 19, 2022 2.011 2.011 1.975 2.002 278,710 +0.00(+0.00%)
Dec 16, 2022 1.993 2.015 1.989 2.002 589,941 +0.01(+0.45%)
Dec 15, 2022 2.002 2.002 1.967 1.993 756,350 -0.01(-0.44%)
Dec 14, 2022 2.038 2.064 1.993 2.002 385,753 -0.03(-1.32%)
Dec 13, 2022 2.064 2.073 2.029 2.029 282,649 +0.00(+0.00%)
Dec 12, 2022 2.011 2.047 1.980 2.029 880,937 +0.02(+0.89%)
Dec 09, 2022 2.029 2.047 2.011 2.011 487,649 -0.04(-1.74%)
Dec 08, 2022 2.029 2.056 2.029 2.047 379,393 +0.01(+0.44%)
Dec 07, 2022 2.047 2.064 2.029 2.038 358,687 -0.01(-0.43%)
Dec 06, 2022 2.073 2.073 2.029 2.047 307,776 -0.02(-0.86%)
Dec 05, 2022 2.056 2.064 2.056 2.064 215,399 +0.02(+0.80%)
Dec 02, 2022 2.057 2.074 2.044 2.048 335,201 +0.00(+0.00%)
Dec 01, 2022 2.101 2.119 2.030 2.048 942,667 -0.04(-1.69%)
Nov 30, 2022 2.048 2.096 2.048 2.083 392,690 +0.04(+2.16%)
Nov 29, 2022 2.048 2.057 2.026 2.039 647,177 +0.00(+0.00%)
Nov 28, 2022 2.083 2.101 2.030 2.039 361,352 -0.04(-1.70%)
Nov 25, 2022 2.074 2.083 2.066 2.074 137,306 +0.01(+0.43%)
Nov 23, 2022 2.074 2.083 2.057 2.066 215,898 +0.00(+0.00%)
Nov 22, 2022 2.048 2.074 2.039 2.066 580,020 +0.02(+0.86%)
Nov 21, 2022 2.110 2.119 2.039 2.048 577,081 -0.06(-2.93%)
Nov 18, 2022 2.110 2.119 2.074 2.110 637,612 +0.02(+0.84%)
Nov 17, 2022 2.021 2.092 2.013 2.092 1,727,951 +0.05(+2.60%)
Nov 16, 2022 1.986 2.039 1.968 2.039 649,423 +0.06(+3.12%)
Nov 15, 2022 1.960 1.977 1.951 1.977 342,158 +0.05(+2.75%)
Nov 14, 2022 1.951 1.960 1.924 1.924 258,869 -0.03(-1.36%)
Nov 11, 2022 1.960 1.977 1.938 1.951 227,098 +0.00(+0.00%)
Nov 10, 2022 1.951 1.968 1.942 1.951 324,174 +0.03(+1.38%)
Nov 09, 2022 1.933 1.942 1.924 1.924 213,325 -0.03(-1.36%)
Nov 08, 2022 1.951 1.951 1.924 1.951 258,834 +0.01(+0.45%)
Nov 07, 2022 1.951 1.951 1.924 1.942 462,485 +0.02(+0.92%)
Nov 04, 2022 1.933 1.942 1.916 1.924 553,796 -0.00(-0.07%)
Nov 03, 2022 1.926 1.934 1.899 1.926 492,842 +0.00(+0.00%)
Nov 02, 2022 1.943 1.952 1.917 1.926 303,085 -0.03(-1.35%)
Nov 01, 2022 1.926 1.952 1.913 1.952 333,798 +0.05(+2.77%)
Oct 31, 2022 1.908 1.917 1.886 1.899 300,448 +0.00(+0.23%)
Oct 28, 2022 1.873 1.908 1.873 1.895 315,887 +0.02(+1.17%)
Oct 27, 2022 1.899 1.908 1.873 1.873 389,999 -0.02(-0.93%)
Oct 26, 2022 1.899 1.906 1.882 1.891 434,280 -0.01(-0.46%)
Oct 25, 2022 1.873 1.899 1.864 1.899 541,864 +0.04(+1.88%)
Oct 24, 2022 1.838 1.864 1.834 1.864 565,330 +0.04(+1.91%)
Oct 21, 2022 1.812 1.838 1.812 1.829 300,326 +0.03(+1.46%)
Oct 20, 2022 1.829 1.853 1.794 1.803 652,397 -0.03(-1.44%)
Oct 19, 2022 1.856 1.856 1.812 1.829 441,632 -0.02(-0.95%)
Oct 18, 2022 1.847 1.856 1.838 1.847 605,293 +0.03(+1.44%)
Oct 17, 2022 1.794 1.821 1.794 1.821 309,262 +0.04(+2.46%)
Oct 14, 2022 1.821 1.821 1.777 1.777 386,764 -0.04(-2.40%)
Oct 13, 2022 1.786 1.825 1.768 1.821 872,458 +0.02(+0.97%)
Oct 12, 2022 1.812 1.821 1.794 1.803 402,494 -0.01(-0.48%)
Oct 11, 2022 1.821 1.838 1.812 1.812 420,933 -0.00(-0.07%)
Oct 10, 2022 1.857 1.861 1.813 1.813 272,973 -0.04(-2.34%)
Oct 07, 2022 1.874 1.874 1.848 1.857 185,925 -0.03(-1.38%)
Oct 06, 2022 1.883 1.883 1.865 1.883 191,872 +0.00(+0.00%)
Oct 05, 2022 1.900 1.909 1.865 1.883 270,092 -0.03(-1.36%)
Oct 04, 2022 1.874 1.909 1.859 1.909 286,525 +0.07(+3.77%)
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.