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 )

2.310 -0.020 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 29, 2019 2.002 2.002 1.995 1.995 179,090 -0.01(-0.32%)
Mar 28, 2019 1.995 2.002 1.995 2.002 153,702 +0.01(+0.65%)
Mar 27, 2019 2.008 2.008 1.989 1.989 251,038 -0.01(-0.65%)
Mar 26, 2019 2.015 2.015 2.002 2.002 233,741 -0.01(-0.65%)
Mar 25, 2019 2.021 2.021 2.002 2.015 174,442 +0.00(+0.00%)
Mar 22, 2019 2.008 2.028 2.008 2.015 167,858 +0.01(+0.32%)
Mar 21, 2019 2.008 2.021 2.003 2.008 204,021 +0.00(+0.00%)
Mar 20, 2019 2.008 2.015 2.002 2.008 94,299 +0.00(+0.00%)
Mar 19, 2019 1.995 2.015 1.993 2.008 263,122 +0.02(+0.98%)
Mar 18, 2019 1.976 1.989 1.976 1.989 153,875 +0.01(+0.66%)
Mar 15, 2019 1.976 1.995 1.976 1.976 227,555 +0.00(+0.00%)
Mar 14, 2019 1.982 1.989 1.976 1.976 247,712 -0.00(-0.21%)
Mar 13, 2019 1.987 1.987 1.980 1.980 273,594 +0.00(+0.00%)
Mar 12, 2019 1.980 1.993 1.980 1.980 309,690 +0.00(+0.00%)
Mar 11, 2019 1.974 1.980 1.974 1.980 200,980 +0.01(+0.33%)
Mar 08, 2019 1.974 1.980 1.967 1.974 292,103 +0.00(+0.00%)
Mar 07, 2019 1.980 1.986 1.974 1.974 219,341 -0.01(-0.65%)
Mar 06, 2019 1.987 1.987 1.980 1.987 162,477 +0.01(+0.33%)
Mar 05, 2019 1.980 1.999 1.980 1.980 130,713 -0.01(-0.32%)
Mar 04, 2019 1.987 1.999 1.980 1.987 256,919 +0.00(+0.00%)
Mar 01, 2019 1.993 1.999 1.980 1.987 256,443 -0.01(-0.32%)
Feb 28, 2019 1.987 1.993 1.987 1.993 138,431 +0.01(+0.32%)
Feb 27, 2019 1.967 1.987 1.967 1.987 189,603 +0.01(+0.65%)
Feb 26, 2019 1.980 1.987 1.961 1.974 292,125 -0.01(-0.33%)
Feb 25, 2019 1.948 1.980 1.948 1.980 353,318 +0.03(+1.66%)
Feb 22, 2019 1.941 1.948 1.928 1.948 300,320 +0.01(+0.67%)
Feb 21, 2019 1.935 1.936 1.928 1.935 248,056 -0.01(-0.33%)
Feb 20, 2019 1.922 1.941 1.922 1.941 278,865 +0.02(+1.01%)
Feb 19, 2019 1.909 1.928 1.909 1.922 297,571 +0.00(+0.00%)
Feb 15, 2019 1.922 1.922 1.909 1.922 324,972 +0.01(+0.34%)
Feb 14, 2019 1.922 1.922 1.909 1.916 293,439 -0.01(-0.34%)
Feb 13, 2019 1.922 1.926 1.916 1.922 448,378 -0.01(-0.33%)
Feb 12, 2019 1.935 1.935 1.922 1.928 330,472 +0.00(+0.00%)
Feb 11, 2019 1.948 1.948 1.928 1.928 183,994 -0.03(-1.32%)
Feb 08, 2019 1.941 1.954 1.928 1.954 110,391 +0.01(+0.66%)
Feb 07, 2019 1.961 1.967 1.935 1.941 131,161 -0.03(-1.31%)
Feb 06, 2019 1.941 1.967 1.941 1.967 127,413 +0.03(+1.45%)
Feb 05, 2019 1.946 1.952 1.926 1.939 217,661 -0.01(-0.33%)
Feb 04, 2019 1.958 1.958 1.926 1.946 528,950 +0.03(+1.67%)
Feb 01, 2019 1.907 1.920 1.904 1.914 176,882 +0.01(+0.67%)
Jan 31, 2019 1.894 1.907 1.894 1.901 292,155 +0.01(+0.34%)
Jan 30, 2019 1.882 1.894 1.872 1.894 156,804 +0.03(+1.37%)
Jan 29, 2019 1.862 1.875 1.862 1.869 246,056 -0.01(-0.34%)
Jan 28, 2019 1.862 1.875 1.856 1.875 288,072 +0.01(+0.69%)
Jan 25, 2019 1.856 1.869 1.856 1.862 254,072 +0.00(+0.00%)
Jan 24, 2019 1.875 1.875 1.856 1.862 183,186 -0.01(-0.34%)
Jan 23, 2019 1.875 1.888 1.856 1.869 309,198 +0.00(+0.00%)
Jan 22, 2019 1.869 1.875 1.859 1.869 305,563 +0.00(+0.00%)
Jan 18, 2019 1.850 1.869 1.846 1.869 196,882 +0.03(+1.39%)
Jan 17, 2019 1.830 1.856 1.830 1.843 262,526 -0.01(-0.69%)
Jan 16, 2019 1.830 1.856 1.830 1.856 494,821 +0.03(+1.40%)
Jan 15, 2019 1.824 1.837 1.818 1.830 237,079 +0.01(+0.70%)
Jan 14, 2019 1.824 1.836 1.818 1.818 240,758 -0.01(-0.70%)
Jan 11, 2019 1.830 1.837 1.818 1.830 281,729 +0.01(+0.35%)
Jan 10, 2019 1.811 1.824 1.786 1.824 297,833 +0.01(+0.71%)
Jan 09, 2019 1.811 1.824 1.805 1.811 231,810 +0.00(+0.00%)
Jan 08, 2019 1.805 1.811 1.792 1.811 373,996 +0.02(+1.07%)
Jan 07, 2019 1.773 1.798 1.771 1.792 266,477 +0.03(+1.45%)
Jan 04, 2019 1.741 1.773 1.741 1.766 388,765 +0.03(+1.47%)
Jan 03, 2019 1.747 1.747 1.728 1.741 138,207 -0.01(-0.37%)
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.