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 )

2.550 -0.060 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 1.918 1.926 1.891 1.891 534,299 -0.02(-0.92%)
Dec 29, 2022 1.900 1.926 1.900 1.909 465,087 +0.00(+0.00%)
Dec 28, 2022 1.926 1.935 1.900 1.909 273,200 -0.01(-0.68%)
Dec 27, 2022 1.948 1.948 1.922 1.922 466,494 -0.03(-1.34%)
Dec 23, 2022 1.948 1.966 1.935 1.948 562,552 +0.01(+0.45%)
Dec 22, 2022 1.957 1.966 1.922 1.939 237,917 -0.01(-0.45%)
Dec 21, 2022 1.974 1.983 1.948 1.948 405,132 -0.02(-0.89%)
Dec 20, 2022 1.957 1.966 1.948 1.966 271,996 +0.01(+0.44%)
Dec 19, 2022 1.966 1.966 1.931 1.957 285,163 +0.00(+0.00%)
Dec 16, 2022 1.948 1.970 1.944 1.957 603,599 +0.01(+0.45%)
Dec 15, 2022 1.957 1.957 1.922 1.948 773,862 -0.01(-0.44%)
Dec 14, 2022 1.992 2.018 1.948 1.957 394,684 -0.03(-1.32%)
Dec 13, 2022 2.018 2.026 1.983 1.983 289,193 +0.00(+0.00%)
Dec 12, 2022 1.966 2.000 1.935 1.983 901,333 +0.02(+0.88%)
Dec 09, 2022 1.983 2.000 1.966 1.966 498,940 -0.03(-1.74%)
Dec 08, 2022 1.983 2.009 1.983 2.000 388,177 +0.01(+0.44%)
Dec 07, 2022 2.000 2.018 1.983 1.992 366,992 -0.01(-0.43%)
Dec 06, 2022 2.026 2.026 1.983 2.000 314,902 -0.02(-0.86%)
Dec 05, 2022 2.009 2.018 2.009 2.018 220,387 +0.02(+0.83%)
Dec 02, 2022 2.010 2.027 1.997 2.001 343,036 +0.00(+0.00%)
Dec 01, 2022 2.053 2.070 1.984 2.001 964,702 -0.03(-1.70%)
Nov 30, 2022 2.001 2.049 2.001 2.036 401,870 +0.04(+2.16%)
Nov 29, 2022 2.001 2.010 1.980 1.993 662,305 +0.00(+0.00%)
Nov 28, 2022 2.036 2.053 1.984 1.993 369,798 -0.03(-1.70%)
Nov 25, 2022 2.027 2.036 2.018 2.027 140,516 +0.01(+0.43%)
Nov 23, 2022 2.027 2.036 2.010 2.018 220,945 +0.00(+0.00%)
Nov 22, 2022 2.001 2.027 1.993 2.018 593,578 +0.02(+0.86%)
Nov 21, 2022 2.062 2.070 1.993 2.001 590,570 -0.06(-2.93%)
Nov 18, 2022 2.062 2.070 2.027 2.062 652,516 +0.02(+0.84%)
Nov 17, 2022 1.975 2.044 1.967 2.044 1,768,341 +0.05(+2.60%)
Nov 16, 2022 1.941 1.993 1.924 1.993 664,603 +0.06(+3.12%)
Nov 15, 2022 1.915 1.932 1.906 1.932 350,156 +0.05(+2.75%)
Nov 14, 2022 1.906 1.915 1.880 1.880 264,920 -0.03(-1.36%)
Nov 11, 2022 1.915 1.932 1.893 1.906 232,406 +0.00(+0.00%)
Nov 10, 2022 1.906 1.924 1.898 1.906 331,752 +0.03(+1.38%)
Nov 09, 2022 1.889 1.898 1.880 1.880 218,311 -0.03(-1.36%)
Nov 08, 2022 1.906 1.906 1.880 1.906 264,884 +0.01(+0.45%)
Nov 07, 2022 1.906 1.906 1.880 1.898 473,295 +0.02(+0.92%)
Nov 04, 2022 1.889 1.898 1.872 1.880 566,741 -0.00(-0.05%)
Nov 03, 2022 1.881 1.890 1.856 1.881 504,478 +0.00(+0.00%)
Nov 02, 2022 1.898 1.907 1.873 1.881 310,241 -0.03(-1.35%)
Nov 01, 2022 1.881 1.907 1.868 1.907 341,679 +0.05(+2.77%)
Oct 31, 2022 1.864 1.873 1.843 1.856 307,542 +0.00(+0.23%)
Oct 28, 2022 1.830 1.864 1.830 1.851 323,345 +0.02(+1.17%)
Oct 27, 2022 1.856 1.864 1.830 1.830 399,207 -0.02(-0.93%)
Oct 26, 2022 1.856 1.862 1.839 1.847 444,533 -0.01(-0.46%)
Oct 25, 2022 1.830 1.856 1.821 1.856 554,658 +0.03(+1.88%)
Oct 24, 2022 1.796 1.821 1.791 1.821 578,677 +0.03(+1.91%)
Oct 21, 2022 1.770 1.796 1.770 1.787 307,417 +0.03(+1.46%)
Oct 20, 2022 1.787 1.810 1.753 1.762 667,800 -0.03(-1.44%)
Oct 19, 2022 1.813 1.813 1.770 1.787 452,059 -0.02(-0.95%)
Oct 18, 2022 1.804 1.813 1.796 1.804 619,584 +0.03(+1.44%)
Oct 17, 2022 1.753 1.779 1.753 1.779 316,564 +0.04(+2.46%)
Oct 14, 2022 1.779 1.779 1.736 1.736 395,896 -0.04(-2.40%)
Oct 13, 2022 1.744 1.783 1.727 1.779 893,057 +0.02(+0.97%)
Oct 12, 2022 1.770 1.779 1.753 1.762 411,997 -0.01(-0.48%)
Oct 11, 2022 1.779 1.796 1.770 1.770 430,871 -0.00(-0.05%)
Oct 10, 2022 1.813 1.818 1.771 1.771 279,486 -0.04(-2.34%)
Oct 07, 2022 1.830 1.830 1.805 1.813 190,361 -0.03(-1.38%)
Oct 06, 2022 1.839 1.839 1.822 1.839 196,449 +0.00(+0.00%)
Oct 05, 2022 1.856 1.864 1.822 1.839 276,535 -0.03(-1.36%)
Oct 04, 2022 1.830 1.864 1.816 1.864 293,361 +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.