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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 1.880 1.893 1.880 1.887 294,337 +0.01(+0.34%)
Jan 30, 2019 1.868 1.880 1.858 1.880 157,976 +0.03(+1.37%)
Jan 29, 2019 1.849 1.861 1.849 1.855 247,894 -0.01(-0.34%)
Jan 28, 2019 1.849 1.861 1.842 1.861 290,224 +0.01(+0.69%)
Jan 25, 2019 1.842 1.855 1.842 1.849 255,970 +0.00(+0.00%)
Jan 24, 2019 1.861 1.861 1.842 1.849 184,555 -0.01(-0.34%)
Jan 23, 2019 1.861 1.874 1.842 1.855 311,508 +0.00(+0.00%)
Jan 22, 2019 1.855 1.861 1.846 1.855 307,846 +0.00(+0.00%)
Jan 18, 2019 1.836 1.855 1.833 1.855 198,353 +0.03(+1.39%)
Jan 17, 2019 1.817 1.842 1.817 1.829 264,487 -0.01(-0.69%)
Jan 16, 2019 1.817 1.842 1.817 1.842 498,517 +0.03(+1.40%)
Jan 15, 2019 1.810 1.823 1.804 1.817 238,850 +0.01(+0.70%)
Jan 14, 2019 1.810 1.822 1.804 1.804 242,556 -0.01(-0.70%)
Jan 11, 2019 1.817 1.823 1.804 1.817 283,834 +0.01(+0.35%)
Jan 10, 2019 1.798 1.810 1.772 1.810 300,058 +0.01(+0.71%)
Jan 09, 2019 1.798 1.810 1.791 1.798 233,542 +0.00(+0.00%)
Jan 08, 2019 1.791 1.798 1.779 1.798 376,790 +0.02(+1.07%)
Jan 07, 2019 1.760 1.785 1.758 1.779 268,468 +0.03(+1.45%)
Jan 04, 2019 1.728 1.760 1.728 1.753 391,669 +0.03(+1.47%)
Jan 03, 2019 1.734 1.734 1.715 1.728 139,239 -0.01(-0.37%)
Jan 02, 2019 1.709 1.741 1.702 1.734 252,524 +0.01(+0.74%)
Dec 31, 2018 1.721 1.728 1.702 1.721 564,678 +0.01(+0.37%)
Dec 28, 2018 1.683 1.728 1.671 1.715 539,018 +0.03(+1.89%)
Dec 27, 2018 1.671 1.690 1.658 1.683 339,170 -0.00(-0.24%)
Dec 26, 2018 1.650 1.694 1.641 1.687 674,326 +0.04(+2.29%)
Dec 24, 2018 1.618 1.650 1.618 1.650 415,621 +0.03(+1.95%)
Dec 21, 2018 1.618 1.650 1.606 1.618 690,373 -0.02(-1.15%)
Dec 20, 2018 1.725 1.725 1.606 1.637 977,734 -0.08(-4.76%)
Dec 19, 2018 1.763 1.763 1.719 1.719 491,032 -0.02(-1.09%)
Dec 18, 2018 1.732 1.744 1.713 1.738 535,864 +0.03(+1.57%)
Dec 17, 2018 1.795 1.813 1.706 1.711 620,007 -0.08(-4.66%)
Dec 14, 2018 1.826 1.826 1.788 1.795 411,969 -0.04(-2.40%)
Dec 13, 2018 1.845 1.845 1.835 1.839 123,551 +0.00(+0.00%)
Dec 12, 2018 1.826 1.839 1.826 1.839 138,101 +0.01(+0.69%)
Dec 11, 2018 1.857 1.857 1.820 1.826 138,162 -0.03(-1.36%)
Dec 10, 2018 1.851 1.857 1.845 1.851 201,958 +0.00(+0.00%)
Dec 07, 2018 1.839 1.857 1.839 1.851 192,008 +0.01(+0.69%)
Dec 06, 2018 1.807 1.851 1.807 1.839 481,028 -0.01(-0.68%)
Dec 04, 2018 1.870 1.876 1.851 1.851 314,455 -0.02(-0.89%)
Dec 03, 2018 1.868 1.880 1.855 1.868 511,132 +0.01(+0.67%)
Nov 30, 2018 1.849 1.874 1.837 1.855 318,707 +0.01(+0.68%)
Nov 29, 2018 1.843 1.855 1.830 1.843 561,620 +0.01(+0.34%)
Nov 28, 2018 1.818 1.837 1.818 1.837 401,306 +0.02(+1.03%)
Nov 27, 2018 1.824 1.830 1.818 1.818 274,799 -0.01(-0.68%)
Nov 26, 2018 1.837 1.837 1.812 1.830 174,599 +0.01(+0.34%)
Nov 23, 2018 1.818 1.830 1.805 1.824 409,149 +0.02(+1.04%)
Nov 21, 2018 1.805 1.805 1.805 0 +0.01(+0.70%)
Nov 20, 2018 1.812 1.812 1.787 1.793 392,831 -0.02(-1.03%)
Nov 19, 2018 1.812 1.818 1.812 1.812 165,198 +0.00(+0.00%)
Nov 16, 2018 1.818 1.824 1.805 1.812 288,613 -0.01(-0.34%)
Nov 15, 2018 1.830 1.830 1.812 1.818 263,253 -0.02(-1.02%)
Nov 14, 2018 1.843 1.847 1.824 1.837 230,988 -0.01(-0.34%)
Nov 13, 2018 1.843 1.849 1.837 1.843 119,697 +0.01(+0.34%)
Nov 12, 2018 1.849 1.855 1.837 1.837 266,008 -0.01(-0.68%)
Nov 09, 2018 1.849 1.855 1.849 1.849 153,030 +0.00(+0.00%)
Nov 08, 2018 1.849 1.855 1.847 1.849 109,634 +0.01(+0.34%)
Nov 07, 2018 1.849 1.849 1.840 1.843 120,928 +0.01(+0.68%)
Nov 06, 2018 1.830 1.837 1.830 1.830 110,862 -0.01(-0.34%)
Nov 05, 2018 1.843 1.855 1.824 1.837 264,511 +0.00(+0.12%)
Nov 02, 2018 1.834 1.841 1.831 1.834 189,915 +0.01(+0.34%)
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.