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 )

2.340 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2016 1.524 1.544 1.524 1.544 229,447 +0.02(+1.29%)
Mar 30, 2016 1.539 1.549 1.524 1.524 434,201 -0.01(-0.64%)
Mar 29, 2016 1.524 1.544 1.519 1.534 436,630 +0.01(+0.97%)
Mar 28, 2016 1.549 1.554 1.514 1.519 370,960 -0.02(-1.60%)
Mar 24, 2016 1.564 1.544 1.544 1.544 360,633 -0.03(-1.88%)
Mar 23, 2016 1.574 1.579 1.549 1.574 680,359 +0.00(+0.31%)
Mar 22, 2016 1.564 1.579 1.559 1.569 427,179 -0.00(-0.31%)
Mar 21, 2016 1.554 1.574 1.554 1.574 241,723 +0.01(+0.95%)
Mar 18, 2016 1.549 1.569 1.549 1.559 369,058 +0.01(+0.64%)
Mar 17, 2016 1.534 1.559 1.529 1.549 593,425 +0.01(+0.64%)
Mar 16, 2016 1.519 1.544 1.519 1.539 319,044 +0.01(+0.65%)
Mar 15, 2016 1.524 1.539 1.514 1.529 453,559 +0.00(+0.00%)
Mar 14, 2016 1.524 1.544 1.524 1.529 699,955 -0.00(-0.32%)
Mar 11, 2016 1.519 1.539 1.519 1.534 660,294 +0.02(+1.30%)
Mar 10, 2016 1.509 1.519 1.502 1.514 493,399 +0.01(+0.66%)
Mar 09, 2016 1.505 1.519 1.495 1.505 502,746 +0.01(+0.96%)
Mar 08, 2016 1.510 1.515 1.485 1.490 379,220 -0.01(-0.98%)
Mar 07, 2016 1.490 1.510 1.490 1.505 610,935 +0.01(+0.99%)
Mar 04, 2016 1.480 1.490 1.480 1.490 470,158 +0.01(+0.66%)
Mar 03, 2016 1.466 1.480 1.456 1.480 370,208 +0.01(+1.00%)
Mar 02, 2016 1.461 1.466 1.456 1.466 210,139 +0.00(+0.00%)
Mar 01, 2016 1.446 1.466 1.441 1.466 355,313 +0.02(+1.35%)
Feb 29, 2016 1.422 1.456 1.417 1.446 517,420 +0.02(+1.72%)
Feb 26, 2016 1.422 1.432 1.412 1.422 482,834 +0.01(+0.69%)
Feb 25, 2016 1.412 1.417 1.396 1.412 410,087 +0.00(+0.00%)
Feb 24, 2016 1.393 1.412 1.378 1.412 286,657 +0.01(+1.05%)
Feb 23, 2016 1.373 1.402 1.373 1.397 229,052 +0.02(+1.78%)
Feb 22, 2016 1.383 1.388 1.373 1.373 550,952 -0.00(-0.35%)
Feb 19, 2016 1.358 1.378 1.353 1.378 227,853 +0.01(+0.71%)
Feb 18, 2016 1.349 1.368 1.349 1.368 152,111 +0.02(+1.45%)
Feb 17, 2016 1.334 1.349 1.329 1.349 202,213 +0.02(+1.47%)
Feb 16, 2016 1.334 1.339 1.324 1.329 390,312 +0.00(+0.00%)
Feb 12, 2016 1.334 1.329 1.329 1.329 377,603 +0.00(+0.00%)
Feb 11, 2016 1.319 1.339 1.319 1.329 275,322 -0.01(-0.73%)
Feb 10, 2016 1.358 1.363 1.339 1.339 301,689 -0.01(-0.72%)
Feb 09, 2016 1.368 1.368 1.336 1.349 487,188 -0.03(-2.47%)
Feb 08, 2016 1.378 1.388 1.363 1.383 214,456 -0.00(-0.04%)
Feb 05, 2016 1.383 1.393 1.378 1.383 228,045 -0.00(-0.35%)
Feb 04, 2016 1.388 1.393 1.383 1.388 335,924 -0.00(-0.35%)
Feb 03, 2016 1.388 1.398 1.374 1.393 282,805 +0.01(+0.70%)
Feb 02, 2016 1.393 1.407 1.378 1.383 496,810 -0.02(-1.38%)
Feb 01, 2016 1.398 1.407 1.395 1.403 414,679 +0.00(+0.00%)
Jan 29, 2016 1.393 1.403 1.388 1.403 490,985 +0.01(+1.05%)
Jan 28, 2016 1.378 1.388 1.374 1.388 473,673 +0.01(+1.06%)
Jan 27, 2016 1.374 1.378 1.369 1.374 375,136 -0.00(-0.35%)
Jan 26, 2016 1.359 1.378 1.359 1.378 364,397 +0.02(+1.79%)
Jan 25, 2016 1.349 1.359 1.345 1.354 500,256 -0.00(-0.36%)
Jan 22, 2016 1.349 1.364 1.349 1.359 468,475 +0.02(+1.44%)
Jan 21, 2016 1.349 1.349 1.320 1.340 1,581,059 -0.00(-0.36%)
Jan 20, 2016 1.359 1.359 1.340 1.345 1,260,238 -0.01(-1.07%)
Jan 19, 2016 1.407 1.407 1.352 1.359 1,086,672 -0.03(-2.43%)
Jan 15, 2016 1.383 1.393 1.393 1.393 1,145,447 -0.03(-2.04%)
Jan 14, 2016 1.412 1.436 1.388 1.422 862,638 +0.00(+0.34%)
Jan 13, 2016 1.451 1.456 1.417 1.417 1,534,918 -0.04(-2.66%)
Jan 12, 2016 1.465 1.465 1.451 1.456 595,554 +0.00(+0.33%)
Jan 11, 2016 1.475 1.478 1.451 1.451 684,252 -0.02(-1.64%)
Jan 08, 2016 1.480 1.485 1.475 1.475 262,841 -0.00(-0.33%)
Jan 07, 2016 1.485 1.490 1.480 1.480 558,943 -0.01(-0.97%)
Jan 06, 2016 1.494 1.499 1.480 1.494 454,110 +0.00(+0.00%)
Jan 05, 2016 1.490 1.509 1.485 1.494 562,667 +0.00(+0.32%)
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.