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 )

2.390 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, May 17, 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 (%)
Oct 31, 2017 1.965 1.976 1.961 1.976 142,823 +0.02(+0.87%)
Oct 30, 2017 1.959 1.970 1.953 1.959 228,410 -0.01(-0.29%)
Oct 27, 2017 1.953 1.970 1.948 1.965 295,602 +0.01(+0.29%)
Oct 26, 2017 1.976 1.976 1.953 1.959 330,318 -0.01(-0.29%)
Oct 25, 2017 1.982 1.987 1.953 1.965 619,031 -0.02(-0.86%)
Oct 24, 2017 1.982 1.993 1.982 1.982 275,325 +0.00(+0.00%)
Oct 23, 2017 1.976 1.982 1.976 1.982 198,304 +0.00(+0.00%)
Oct 20, 2017 1.982 1.982 1.976 1.982 128,027 +0.01(+0.29%)
Oct 19, 2017 1.982 1.982 1.970 1.976 276,870 -0.01(-0.29%)
Oct 18, 2017 1.987 1.993 1.965 1.982 475,649 -0.01(-0.57%)
Oct 17, 2017 1.987 1.993 1.984 1.993 143,395 +0.00(+0.00%)
Oct 16, 2017 1.999 1.999 1.982 1.993 210,168 +0.00(+0.00%)
Oct 13, 2017 1.987 1.993 1.987 1.993 154,567 +0.00(+0.00%)
Oct 12, 2017 1.999 2.005 1.987 1.993 427,540 -0.01(-0.28%)
Oct 11, 2017 2.010 2.010 1.993 1.999 210,222 -0.00(-0.18%)
Oct 10, 2017 1.991 2.014 1.986 2.003 509,117 +0.01(+0.28%)
Oct 09, 2017 1.986 1.997 1.980 1.997 312,585 +0.00(+0.00%)
Oct 06, 2017 1.986 1.997 1.986 1.997 304,554 +0.01(+0.28%)
Oct 05, 2017 1.986 1.997 1.980 1.991 343,977 +0.01(+0.28%)
Oct 04, 2017 1.991 1.991 1.980 1.986 280,829 -0.01(-0.28%)
Oct 03, 2017 1.991 1.991 1.980 1.991 362,110 +0.00(+0.00%)
Oct 02, 2017 1.980 1.991 1.974 1.991 304,990 +0.00(+0.00%)
Sep 29, 2017 1.974 1.991 1.974 1.991 219,850 +0.01(+0.57%)
Sep 28, 2017 1.980 1.980 1.974 1.980 179,939 +0.01(+0.29%)
Sep 27, 2017 1.969 1.980 1.963 1.974 480,406 +0.00(+0.00%)
Sep 26, 2017 1.986 1.990 1.969 1.974 204,013 -0.01(-0.57%)
Sep 25, 2017 1.980 1.986 1.974 1.986 176,884 +0.01(+0.57%)
Sep 22, 2017 1.969 1.986 1.968 1.974 345,026 +0.01(+0.29%)
Sep 21, 2017 1.963 1.969 1.963 1.969 191,167 +0.00(+0.00%)
Sep 20, 2017 1.963 1.969 1.957 1.969 168,955 +0.00(+0.00%)
Sep 19, 2017 1.963 1.974 1.963 1.969 199,740 +0.01(+0.29%)
Sep 18, 2017 1.963 1.974 1.957 1.963 258,886 +0.00(+0.00%)
Sep 15, 2017 1.969 1.977 1.957 1.963 175,900 -0.01(-0.29%)
Sep 14, 2017 1.986 1.991 1.969 1.969 248,275 -0.02(-0.85%)
Sep 13, 2017 1.974 1.991 1.974 1.986 206,656 +0.00(+0.00%)
Sep 12, 2017 1.963 1.991 1.963 1.986 185,466 +0.02(+1.15%)
Sep 11, 2017 1.986 1.991 1.957 1.963 193,165 -0.01(-0.76%)
Sep 08, 2017 1.972 1.984 1.967 1.978 126,159 +0.00(+0.00%)
Sep 07, 2017 1.967 1.984 1.967 1.978 139,982 +0.01(+0.57%)
Sep 06, 2017 1.967 1.972 1.967 1.967 154,131 -0.01(-0.28%)
Sep 05, 2017 1.961 1.972 1.961 1.972 130,818 +0.00(+0.00%)
Sep 01, 2017 1.972 1.978 1.972 1.972 130,502 +0.00(+0.00%)
Aug 31, 2017 1.972 1.978 1.967 1.972 135,221 +0.00(+0.00%)
Aug 30, 2017 1.972 1.978 1.967 1.972 255,419 +0.01(+0.29%)
Aug 29, 2017 1.956 1.967 1.956 1.967 167,524 +0.01(+0.29%)
Aug 28, 2017 1.967 1.972 1.961 1.961 112,899 -0.01(-0.28%)
Aug 25, 2017 1.961 1.969 1.961 1.967 97,355 +0.00(+0.00%)
Aug 24, 2017 1.978 1.978 1.961 1.967 223,389 -0.01(-0.28%)
Aug 23, 2017 1.956 1.978 1.953 1.972 432,756 +0.02(+0.86%)
Aug 22, 2017 1.956 1.961 1.950 1.956 142,299 -0.01(-0.29%)
Aug 21, 2017 1.956 1.961 1.950 1.961 97,372 +0.01(+0.29%)
Aug 18, 2017 1.933 1.961 1.933 1.956 288,886 +0.02(+1.16%)
Aug 17, 2017 1.956 1.961 1.933 1.933 212,347 -0.03(-1.43%)
Aug 16, 2017 1.956 1.961 1.944 1.961 166,247 +0.02(+0.86%)
Aug 15, 2017 1.944 1.950 1.935 1.944 206,388 +0.00(+0.00%)
Aug 14, 2017 1.928 1.944 1.928 1.944 422,910 +0.03(+1.46%)
Aug 11, 2017 1.905 1.944 1.894 1.916 452,714 +0.00(+0.00%)
Aug 10, 2017 1.956 1.962 1.916 1.916 464,915 -0.04(-2.29%)
Aug 09, 2017 1.967 1.972 1.961 1.961 178,320 -0.01(-0.57%)
Aug 08, 2017 1.961 1.972 1.956 1.972 380,538 +0.02(+0.86%)
Aug 07, 2017 1.978 1.984 1.950 1.956 535,501 -0.03(-1.31%)
Aug 04, 2017 1.982 1.982 1.971 1.982 231,887 +0.01(+0.28%)
Aug 03, 2017 1.976 1.987 1.971 1.976 311,782 -0.01(-0.28%)
Aug 02, 2017 1.971 1.982 1.965 1.982 260,176 +0.02(+0.85%)
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.