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 +0.010 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 2.062 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%)
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.