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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 2.078 2.127 2.078 2.114 386,983 +0.04(+2.16%)
Nov 29, 2022 2.078 2.087 2.056 2.069 637,771 +0.00(+0.00%)
Nov 28, 2022 2.114 2.132 2.060 2.069 356,100 -0.04(-1.70%)
Nov 25, 2022 2.105 2.114 2.096 2.105 135,311 +0.01(+0.43%)
Nov 23, 2022 2.105 2.114 2.087 2.096 212,760 +0.00(+0.00%)
Nov 22, 2022 2.078 2.105 2.069 2.096 571,590 +0.02(+0.86%)
Nov 21, 2022 2.141 2.150 2.069 2.078 568,693 -0.06(-2.93%)
Nov 18, 2022 2.141 2.150 2.105 2.141 628,344 +0.02(+0.84%)
Nov 17, 2022 2.051 2.123 2.042 2.123 1,702,836 +0.05(+2.60%)
Nov 16, 2022 2.015 2.069 1.998 2.069 639,984 +0.06(+3.13%)
Nov 15, 2022 1.989 2.006 1.980 2.006 337,185 +0.05(+2.75%)
Nov 14, 2022 1.980 1.989 1.953 1.953 255,107 -0.03(-1.36%)
Nov 11, 2022 1.989 2.006 1.966 1.980 223,797 +0.00(+0.00%)
Nov 10, 2022 1.980 1.998 1.971 1.980 319,462 +0.03(+1.38%)
Nov 09, 2022 1.962 1.971 1.953 1.953 210,224 -0.03(-1.36%)
Nov 08, 2022 1.980 1.980 1.953 1.980 255,072 +0.01(+0.45%)
Nov 07, 2022 1.980 1.980 1.953 1.971 455,763 +0.02(+0.92%)
Nov 04, 2022 1.962 1.971 1.944 1.953 545,747 -0.00(-0.07%)
Nov 03, 2022 1.954 1.963 1.927 1.954 485,679 +0.00(+0.00%)
Nov 02, 2022 1.972 1.981 1.945 1.954 298,680 -0.03(-1.35%)
Nov 01, 2022 1.954 1.981 1.941 1.981 328,947 +0.05(+2.76%)
Oct 31, 2022 1.936 1.945 1.914 1.927 296,081 +0.00(+0.23%)
Oct 28, 2022 1.901 1.936 1.901 1.923 311,296 +0.02(+1.17%)
Oct 27, 2022 1.927 1.936 1.901 1.901 384,330 -0.02(-0.93%)
Oct 26, 2022 1.927 1.934 1.910 1.919 427,968 -0.01(-0.46%)
Oct 25, 2022 1.901 1.927 1.892 1.927 533,989 +0.04(+1.88%)
Oct 24, 2022 1.865 1.892 1.861 1.892 557,113 +0.04(+1.91%)
Oct 21, 2022 1.839 1.865 1.839 1.856 295,961 +0.03(+1.46%)
Oct 20, 2022 1.856 1.880 1.821 1.830 642,915 -0.03(-1.44%)
Oct 19, 2022 1.883 1.883 1.839 1.856 435,213 -0.02(-0.95%)
Oct 18, 2022 1.874 1.883 1.865 1.874 596,495 +0.03(+1.44%)
Oct 17, 2022 1.821 1.848 1.821 1.848 304,767 +0.04(+2.46%)
Oct 14, 2022 1.848 1.848 1.803 1.803 381,143 -0.04(-2.40%)
Oct 13, 2022 1.812 1.852 1.794 1.848 859,778 +0.02(+0.97%)
Oct 12, 2022 1.839 1.848 1.821 1.830 396,644 -0.01(-0.48%)
Oct 11, 2022 1.848 1.865 1.839 1.839 414,815 -0.00(-0.07%)
Oct 10, 2022 1.884 1.888 1.840 1.840 269,006 -0.04(-2.34%)
Oct 07, 2022 1.902 1.902 1.875 1.884 183,223 -0.03(-1.38%)
Oct 06, 2022 1.910 1.910 1.893 1.910 189,083 +0.00(+0.00%)
Oct 05, 2022 1.928 1.937 1.893 1.910 266,166 -0.03(-1.36%)
Oct 04, 2022 1.902 1.937 1.887 1.937 282,361 +0.07(+3.77%)
Oct 03, 2022 1.866 1.884 1.849 1.866 356,326 +0.01(+0.47%)
Sep 30, 2022 1.849 1.875 1.831 1.858 587,007 +0.01(+0.48%)
Sep 29, 2022 1.866 1.866 1.832 1.849 282,724 -0.02(-0.94%)
Sep 28, 2022 1.822 1.875 1.814 1.866 303,195 +0.04(+2.42%)
Sep 27, 2022 1.849 1.866 1.822 1.822 631,301 -0.02(-0.96%)
Sep 26, 2022 1.875 1.902 1.831 1.840 929,413 -0.03(-1.42%)
Sep 23, 2022 1.910 1.910 1.866 1.866 622,377 -0.06(-3.20%)
Sep 22, 2022 1.946 1.946 1.910 1.928 350,759 -0.02(-0.91%)
Sep 21, 2022 1.946 1.954 1.928 1.946 293,012 +0.01(+0.45%)
Sep 20, 2022 1.954 1.954 1.928 1.937 370,503 -0.02(-0.90%)
Sep 19, 2022 1.946 1.954 1.931 1.954 374,765 +0.00(+0.00%)
Sep 16, 2022 1.954 1.954 1.928 1.954 399,405 +0.00(+0.00%)
Sep 15, 2022 1.972 1.972 1.937 1.954 735,547 +0.00(+0.00%)
Sep 14, 2022 1.972 1.998 1.954 1.954 614,238 -0.03(-1.33%)
Sep 13, 2022 2.007 2.012 1.963 1.981 657,702 -0.04(-2.17%)
Sep 12, 2022 2.051 2.069 2.025 2.025 514,486 -0.02(-0.86%)
Sep 09, 2022 2.016 2.051 2.016 2.042 660,632 +0.03(+1.31%)
Sep 08, 2022 1.990 2.025 1.979 2.016 510,986 +0.02(+0.88%)
Sep 07, 2022 1.963 2.003 1.954 1.998 836,172 +0.05(+2.65%)
Sep 06, 2022 2.017 2.024 1.947 1.947 1,902,629 -0.06(-3.04%)
Sep 02, 2022 2.043 2.060 2.008 2.008 338,790 -0.02(-0.86%)
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.