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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2019 1.996 2.009 1.989 2.002 221,979 +0.01(+0.33%)
Apr 29, 2019 1.989 1.996 1.983 1.996 181,498 +0.01(+0.33%)
Apr 26, 2019 1.983 2.002 1.983 1.989 415,981 +0.01(+0.66%)
Apr 25, 2019 1.996 1.996 1.976 1.976 683,422 -0.03(-1.62%)
Apr 24, 2019 2.002 2.009 1.996 2.009 258,067 +0.01(+0.49%)
Apr 23, 2019 1.996 2.002 1.989 1.999 372,882 +0.00(+0.16%)
Apr 22, 2019 1.989 2.002 1.983 1.996 344,347 +0.01(+0.33%)
Apr 18, 2019 1.996 2.002 1.989 1.989 282,295 -0.01(-0.65%)
Apr 17, 2019 2.002 2.009 1.996 2.002 196,806 +0.01(+0.33%)
Apr 16, 2019 2.009 2.009 1.996 1.996 223,305 -0.01(-0.32%)
Apr 15, 2019 2.009 2.015 2.002 2.002 292,874 -0.01(-0.32%)
Apr 12, 2019 2.009 2.015 1.996 2.009 312,909 +0.01(+0.32%)
Apr 11, 2019 2.002 2.009 1.996 2.002 183,798 +0.00(+0.00%)
Apr 10, 2019 1.996 2.009 1.989 2.002 276,204 +0.00(+0.00%)
Apr 09, 2019 2.015 2.015 1.989 2.002 713,491 -0.01(-0.53%)
Apr 08, 2019 2.019 2.032 2.013 2.013 411,565 -0.01(-0.32%)
Apr 05, 2019 2.032 2.032 2.013 2.019 372,016 -0.01(-0.32%)
Apr 04, 2019 2.019 2.026 2.017 2.026 185,025 +0.01(+0.64%)
Apr 03, 2019 2.026 2.026 2.007 2.013 217,835 -0.01(-0.32%)
Apr 02, 2019 2.026 2.026 2.000 2.019 439,170 +0.00(+0.00%)
Apr 01, 2019 1.993 2.019 1.981 2.019 425,493 +0.04(+1.95%)
Mar 29, 2019 1.987 1.987 1.981 1.981 180,428 -0.01(-0.32%)
Mar 28, 2019 1.981 1.987 1.981 1.987 154,850 +0.01(+0.65%)
Mar 27, 2019 1.993 1.993 1.974 1.974 252,913 -0.01(-0.65%)
Mar 26, 2019 2.000 2.000 1.987 1.987 235,488 -0.01(-0.65%)
Mar 25, 2019 2.006 2.006 1.987 2.000 175,745 +0.00(+0.00%)
Mar 22, 2019 1.993 2.013 1.993 2.000 169,112 +0.01(+0.32%)
Mar 21, 2019 1.993 2.006 1.988 1.993 205,545 +0.00(+0.00%)
Mar 20, 2019 1.993 2.000 1.987 1.993 95,003 +0.00(+0.00%)
Mar 19, 2019 1.981 2.000 1.978 1.993 265,088 +0.02(+0.98%)
Mar 18, 2019 1.961 1.974 1.961 1.974 155,025 +0.01(+0.66%)
Mar 15, 2019 1.961 1.981 1.961 1.961 229,255 +0.00(+0.00%)
Mar 14, 2019 1.968 1.974 1.961 1.961 249,562 -0.00(-0.21%)
Mar 13, 2019 1.972 1.972 1.965 1.965 275,638 +0.00(+0.00%)
Mar 12, 2019 1.965 1.978 1.965 1.965 312,003 +0.00(+0.00%)
Mar 11, 2019 1.959 1.965 1.959 1.965 202,482 +0.01(+0.33%)
Mar 08, 2019 1.959 1.965 1.953 1.959 294,285 +0.00(+0.00%)
Mar 07, 2019 1.965 1.971 1.959 1.959 220,979 -0.01(-0.65%)
Mar 06, 2019 1.972 1.972 1.965 1.972 163,690 +0.01(+0.33%)
Mar 05, 2019 1.965 1.985 1.965 1.965 131,689 -0.01(-0.32%)
Mar 04, 2019 1.972 1.985 1.965 1.972 258,838 +0.00(+0.00%)
Mar 01, 2019 1.978 1.985 1.965 1.972 258,359 -0.01(-0.32%)
Feb 28, 2019 1.972 1.978 1.972 1.978 139,465 +0.01(+0.32%)
Feb 27, 2019 1.953 1.972 1.953 1.972 191,020 +0.01(+0.65%)
Feb 26, 2019 1.965 1.972 1.946 1.959 294,307 -0.01(-0.33%)
Feb 25, 2019 1.933 1.965 1.933 1.965 355,957 +0.03(+1.66%)
Feb 22, 2019 1.927 1.933 1.914 1.933 302,564 +0.01(+0.67%)
Feb 21, 2019 1.921 1.922 1.914 1.921 249,910 -0.01(-0.33%)
Feb 20, 2019 1.908 1.927 1.908 1.927 280,949 +0.02(+1.01%)
Feb 19, 2019 1.895 1.914 1.895 1.908 299,794 +0.00(+0.00%)
Feb 15, 2019 1.908 1.908 1.895 1.908 327,400 +0.01(+0.34%)
Feb 14, 2019 1.908 1.908 1.895 1.901 295,632 -0.01(-0.34%)
Feb 13, 2019 1.908 1.911 1.901 1.908 451,728 -0.01(-0.33%)
Feb 12, 2019 1.921 1.921 1.908 1.914 332,941 +0.00(+0.00%)
Feb 11, 2019 1.933 1.933 1.914 1.914 185,368 -0.03(-1.32%)
Feb 08, 2019 1.927 1.940 1.914 1.940 111,216 +0.01(+0.66%)
Feb 07, 2019 1.946 1.953 1.921 1.927 132,141 -0.03(-1.31%)
Feb 06, 2019 1.927 1.953 1.927 1.953 128,365 +0.03(+1.45%)
Feb 05, 2019 1.931 1.937 1.912 1.925 219,287 -0.01(-0.33%)
Feb 04, 2019 1.944 1.944 1.912 1.931 532,902 +0.03(+1.67%)
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.