Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.405 +0.005 (+0.21%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.598 2.632 2.532 2.540 2,861,021 -0.08(-3.01%)
Dec 30, 2021 2.598 2.623 2.590 2.619 342,172 +0.03(+1.12%)
Dec 29, 2021 2.607 2.623 2.590 2.590 314,577 -0.02(-0.64%)
Dec 28, 2021 2.582 2.615 2.582 2.607 338,694 +0.02(+0.64%)
Dec 27, 2021 2.582 2.598 2.573 2.590 299,945 +0.02(+0.65%)
Dec 23, 2021 2.557 2.590 2.557 2.573 385,875 +0.02(+0.98%)
Dec 22, 2021 2.515 2.565 2.515 2.549 629,827 +0.02(+0.99%)
Dec 21, 2021 2.524 2.524 2.499 2.524 394,631 +0.04(+1.67%)
Dec 20, 2021 2.499 2.524 2.474 2.482 576,140 -0.03(-1.37%)
Dec 17, 2021 2.525 2.525 2.500 2.517 722,927 +0.00(+0.00%)
Dec 16, 2021 2.533 2.550 2.517 2.517 585,242 -0.02(-0.65%)
Dec 15, 2021 2.517 2.550 2.508 2.533 477,554 +0.01(+0.33%)
Dec 14, 2021 2.525 2.541 2.492 2.525 675,657 -0.02(-0.97%)
Dec 13, 2021 2.558 2.574 2.533 2.550 262,396 -0.02(-0.64%)
Dec 10, 2021 2.574 2.587 2.558 2.566 311,150 -0.01(-0.32%)
Dec 09, 2021 2.583 2.591 2.566 2.574 189,991 +0.00(+0.00%)
Dec 08, 2021 2.591 2.599 2.574 2.574 309,540 -0.02(-0.64%)
Dec 07, 2021 2.574 2.600 2.574 2.591 329,316 +0.03(+1.29%)
Dec 06, 2021 2.558 2.566 2.533 2.558 322,358 +0.02(+0.60%)
Dec 03, 2021 2.567 2.567 2.526 2.543 303,709 -0.01(-0.32%)
Dec 02, 2021 2.534 2.567 2.534 2.551 403,751 +0.02(+0.65%)
Dec 01, 2021 2.559 2.584 2.534 2.534 371,653 -0.01(-0.32%)
Nov 30, 2021 2.559 2.567 2.534 2.543 346,467 -0.02(-0.64%)
Nov 29, 2021 2.551 2.567 2.543 2.559 448,505 +0.02(+0.97%)
Nov 26, 2021 2.559 2.567 2.526 2.534 367,877 -0.03(-1.28%)
Nov 24, 2021 2.526 2.575 2.526 2.567 482,765 +0.03(+1.29%)
Nov 23, 2021 2.625 2.625 2.526 2.534 1,095,174 -0.08(-3.13%)
Nov 22, 2021 2.698 2.707 2.616 2.616 1,089,931 -0.08(-3.04%)
Nov 19, 2021 2.698 2.715 2.690 2.698 244,795 +0.01(+0.46%)
Nov 18, 2021 2.707 2.707 2.682 2.686 150,533 -0.03(-1.06%)
Nov 17, 2021 2.715 2.715 2.707 2.715 128,330 +0.00(+0.15%)
Nov 16, 2021 2.715 2.723 2.707 2.711 110,008 +0.00(+0.00%)
Nov 15, 2021 2.715 2.723 2.707 2.711 215,076 -0.01(-0.45%)
Nov 12, 2021 2.723 2.723 2.709 2.723 87,936 +0.01(+0.30%)
Nov 11, 2021 2.723 2.731 2.715 2.715 69,423 -0.01(-0.30%)
Nov 10, 2021 2.731 2.723 229,900 -0.01(-0.30%)
Nov 09, 2021 2.731 2.731 2.723 2.731 165,814 +0.00(+0.00%)
Nov 08, 2021 2.731 2.732 2.723 2.731 274,116 +0.00(+0.00%)
Nov 05, 2021 2.731 2.731 2.723 2.731 312,852 +0.01(+0.35%)
Nov 04, 2021 2.714 2.722 2.714 2.722 237,063 +0.00(+0.00%)
Nov 03, 2021 2.706 2.722 2.705 2.722 242,253 +0.02(+0.60%)
Nov 02, 2021 2.697 2.706 2.697 2.706 169,571 +0.01(+0.30%)
Nov 01, 2021 2.722 2.730 2.697 2.697 312,436 -0.02(-0.60%)
Oct 29, 2021 2.697 2.722 2.697 2.714 230,358 +0.01(+0.30%)
Oct 28, 2021 2.714 2.722 2.697 2.706 250,567 +0.00(+0.00%)
Oct 27, 2021 2.706 2.713 2.697 2.706 253,448 +0.02(+0.61%)
Oct 26, 2021 2.714 2.681 2.689 271,287 -0.01(-0.30%)
Oct 25, 2021 2.706 2.722 2.697 2.697 175,351 -0.02(-0.60%)
Oct 22, 2021 2.714 2.714 2.706 2.714 217,567 +0.01(+0.30%)
Oct 21, 2021 2.706 2.714 2.697 2.706 183,170 +0.00(+0.00%)
Oct 20, 2021 2.697 2.706 2.697 2.706 144,628 +0.00(+0.00%)
Oct 19, 2021 2.689 2.706 2.681 2.706 385,297 +0.02(+0.61%)
Oct 18, 2021 2.681 2.689 2.665 2.689 250,822 +0.01(+0.30%)
Oct 15, 2021 2.681 2.685 2.657 2.681 330,353 +0.01(+0.30%)
Oct 14, 2021 2.673 2.681 2.665 2.673 126,053 +0.01(+0.31%)
Oct 13, 2021 2.648 2.673 2.648 2.665 172,531 +0.02(+0.62%)
Oct 12, 2021 2.657 2.665 2.640 2.648 203,289 -0.01(-0.26%)
Oct 11, 2021 2.647 2.671 2.647 2.655 242,094 +0.01(+0.31%)
Oct 08, 2021 2.664 2.664 2.631 2.647 275,119 +0.00(+0.00%)
Oct 07, 2021 2.664 2.664 2.639 2.647 199,468 -0.01(-0.31%)
Oct 06, 2021 2.631 2.655 2.631 2.655 274,637 +0.02(+0.61%)
Oct 05, 2021 2.623 2.643 2.607 2.639 245,753 +0.02(+0.93%)
Oct 04, 2021 2.631 2.631 2.607 2.615 253,841 +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.