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 )

2.430 +0.008 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 08, 2023 2.020 2.020 1.984 1.984 363,042 -0.03(-1.36%)
May 05, 2023 2.002 2.011 1.984 2.011 194,410 +0.02(+0.92%)
May 04, 2023 1.984 1.997 1.974 1.993 560,434 +0.00(+0.00%)
May 03, 2023 2.011 2.020 1.993 1.993 426,095 -0.02(-0.91%)
May 02, 2023 2.029 2.029 1.987 2.011 670,284 -0.02(-0.90%)
May 01, 2023 2.038 2.047 2.002 2.029 375,347 +0.00(+0.00%)
Apr 28, 2023 2.029 2.057 2.025 2.029 496,571 +0.00(+0.00%)
Apr 27, 2023 2.020 2.038 2.011 2.029 584,642 +0.03(+1.37%)
Apr 26, 2023 2.020 2.029 2.002 2.002 754,139 -0.01(-0.45%)
Apr 25, 2023 2.011 2.029 2.002 2.011 519,627 -0.02(-0.90%)
Apr 24, 2023 2.020 2.029 2.011 2.029 384,576 +0.03(+1.37%)
Apr 21, 2023 2.020 2.029 2.002 2.002 309,229 -0.01(-0.45%)
Apr 20, 2023 2.038 2.038 2.011 2.011 282,842 -0.03(-1.35%)
Apr 19, 2023 2.038 2.038 2.020 2.038 506,789 +0.01(+0.45%)
Apr 18, 2023 2.020 2.038 2.011 2.029 194,195 +0.02(+0.91%)
Apr 17, 2023 2.020 2.029 2.011 2.011 352,380 -0.01(-0.45%)
Apr 14, 2023 2.057 2.061 2.020 2.020 294,028 -0.04(-1.78%)
Apr 13, 2023 2.038 2.057 2.020 2.057 472,861 +0.02(+0.90%)
Apr 12, 2023 2.038 2.047 2.020 2.038 111,745 +0.01(+0.45%)
Apr 11, 2023 2.020 2.070 2.011 2.029 652,392 +0.02(+1.14%)
Apr 10, 2023 1.979 2.006 1.970 2.006 420,538 +0.03(+1.38%)
Apr 06, 2023 1.970 1.988 1.970 1.979 334,490 +0.02(+0.93%)
Apr 05, 2023 1.979 1.988 1.961 1.961 215,065 -0.02(-0.92%)
Apr 04, 2023 1.997 2.015 1.979 1.979 280,641 -0.02(-0.91%)
Apr 03, 2023 1.988 2.002 1.984 1.997 247,928 +0.03(+1.38%)
Mar 31, 2023 1.961 1.988 1.961 1.970 429,866 +0.01(+0.46%)
Mar 30, 2023 1.961 1.979 1.956 1.961 347,448 +0.01(+0.47%)
Mar 29, 2023 1.934 1.952 1.934 1.952 201,714 +0.03(+1.41%)
Mar 28, 2023 1.952 1.952 1.925 1.925 150,105 -0.03(-1.40%)
Mar 27, 2023 1.943 1.956 1.934 1.952 143,653 +0.03(+1.41%)
Mar 24, 2023 1.925 1.943 1.916 1.925 311,547 -0.02(-0.93%)
Mar 23, 2023 1.952 1.970 1.925 1.943 99,314 +0.01(+0.47%)
Mar 22, 2023 1.952 1.979 1.934 1.934 210,638 -0.02(-0.93%)
Mar 21, 2023 1.934 1.952 1.929 1.952 63,988 +0.04(+1.90%)
Mar 20, 2023 1.916 1.943 1.906 1.916 350,855 -0.01(-0.47%)
Mar 17, 2023 1.952 1.952 1.906 1.925 283,326 -0.03(-1.40%)
Mar 16, 2023 1.925 1.961 1.916 1.952 341,718 +0.03(+1.41%)
Mar 15, 2023 1.952 1.961 1.925 1.925 106,628 -0.05(-2.30%)
Mar 14, 2023 1.943 1.979 1.943 1.970 481,877 +0.05(+2.36%)
Mar 13, 2023 1.961 1.979 1.925 1.925 468,459 -0.05(-2.30%)
Mar 10, 2023 1.979 1.997 1.966 1.970 796,913 +0.00(+0.00%)
Mar 09, 2023 2.025 2.025 1.970 1.970 906,095 -0.04(-1.81%)
Mar 08, 2023 2.015 2.025 1.997 2.006 782,245 +0.00(+0.23%)
Mar 07, 2023 2.056 2.058 2.002 2.002 418,222 -0.05(-2.63%)
Mar 06, 2023 2.065 2.083 2.029 2.056 548,138 +0.01(+0.44%)
Mar 03, 2023 2.038 2.065 2.033 2.047 895,572 +0.01(+0.44%)
Mar 02, 2023 2.020 2.038 2.002 2.038 654,218 +0.02(+0.89%)
Mar 01, 2023 2.029 2.047 2.003 2.020 614,272 -0.01(-0.44%)
Feb 28, 2023 2.038 2.047 2.011 2.029 474,542 +0.01(+0.45%)
Feb 27, 2023 2.011 2.029 2.011 2.020 353,792 +0.01(+0.45%)
Feb 24, 2023 2.020 2.029 2.002 2.011 570,041 -0.02(-0.89%)
Feb 23, 2023 2.020 2.038 2.011 2.029 509,565 +0.03(+1.35%)
Feb 22, 2023 1.984 2.020 1.984 2.002 335,682 +0.01(+0.45%)
Feb 21, 2023 2.038 2.047 1.993 1.993 232,918 -0.05(-2.21%)
Feb 17, 2023 2.056 2.056 2.029 2.038 325,819 -0.04(-1.74%)
Feb 16, 2023 2.074 2.074 2.056 2.074 358,794 +0.00(+0.00%)
Feb 15, 2023 2.056 2.078 2.047 2.074 637,088 +0.01(+0.44%)
Feb 14, 2023 2.083 2.092 2.065 2.065 345,766 -0.03(-1.29%)
Feb 13, 2023 2.083 2.096 2.065 2.092 284,637 +0.03(+1.31%)
Feb 10, 2023 2.056 2.092 2.056 2.065 247,522 -0.01(-0.43%)
Feb 09, 2023 2.110 2.119 2.074 2.074 356,548 -0.04(-1.71%)
Feb 08, 2023 2.083 2.110 2.083 2.110 447,473 +0.03(+1.30%)
Feb 07, 2023 2.074 2.101 2.074 2.083 522,873 -0.00(-0.22%)
Feb 06, 2023 2.087 2.105 2.079 2.087 330,630 -0.03(-1.27%)
Feb 03, 2023 2.105 2.123 2.087 2.114 585,300 +0.01(+0.43%)
Feb 02, 2023 2.087 2.141 2.087 2.105 988,895 +0.01(+0.43%)
Feb 01, 2023 2.087 2.096 2.070 2.096 205,759 +0.03(+1.30%)
Jan 31, 2023 2.079 2.092 2.070 2.070 228,832 -0.01(-0.43%)
Jan 30, 2023 2.070 2.079 2.064 2.079 443,231 +0.02(+0.87%)
Jan 27, 2023 2.052 2.070 2.052 2.061 257,951 +0.01(+0.44%)
Jan 26, 2023 2.052 2.070 2.034 2.052 487,713 +0.01(+0.66%)
Jan 25, 2023 2.061 2.079 2.034 2.038 321,515 -0.01(-0.66%)
Jan 24, 2023 2.070 2.087 2.043 2.052 392,251 -0.01(-0.43%)
Jan 23, 2023 2.043 2.070 2.043 2.061 597,352 +0.01(+0.44%)
Jan 20, 2023 2.061 2.061 2.043 2.052 246,944 +0.00(+0.00%)
Jan 19, 2023 2.061 2.070 2.034 2.052 452,258 +0.00(+0.00%)
Jan 18, 2023 2.079 2.105 2.052 2.052 526,885 -0.01(-0.43%)
Jan 17, 2023 2.061 2.079 2.047 2.061 312,461 -0.01(-0.43%)
Jan 13, 2023 2.079 2.079 2.052 2.070 630,005 +0.00(+0.00%)
Jan 12, 2023 2.070 2.079 2.052 2.070 337,579 +0.00(+0.00%)
Jan 11, 2023 2.043 2.070 2.028 2.070 503,411 +0.04(+2.21%)
Jan 10, 2023 2.025 2.043 2.008 2.025 346,602 +0.00(+0.00%)
Jan 09, 2023 2.025 2.043 2.011 2.025 542,558 +0.02(+0.89%)
Jan 06, 2023 1.998 2.025 1.981 2.007 357,860 +0.02(+0.90%)
Jan 05, 2023 1.980 1.989 1.962 1.989 378,922 +0.01(+0.45%)
Jan 04, 2023 1.980 1.998 1.971 1.980 323,364 +0.01(+0.45%)
Jan 03, 2023 1.962 1.975 1.953 1.971 293,678 +0.04(+1.85%)
Dec 30, 2022 1.962 1.971 1.935 1.935 522,208 -0.02(-0.92%)
Dec 29, 2022 1.944 1.971 1.944 1.953 454,562 +0.00(+0.00%)
Dec 28, 2022 1.971 1.980 1.944 1.953 267,017 -0.01(-0.68%)
Dec 27, 2022 1.993 1.993 1.967 1.967 455,938 -0.03(-1.34%)
Dec 23, 2022 1.993 2.011 1.980 1.993 549,822 +0.01(+0.45%)
Dec 22, 2022 2.002 2.011 1.967 1.984 232,533 -0.01(-0.45%)
Dec 21, 2022 2.020 2.029 1.993 1.993 395,965 -0.02(-0.88%)
Dec 20, 2022 2.002 2.011 1.993 2.011 265,842 +0.01(+0.44%)
Dec 19, 2022 2.011 2.011 1.975 2.002 278,710 +0.00(+0.00%)
Dec 16, 2022 1.993 2.015 1.989 2.002 589,941 +0.01(+0.45%)
Dec 15, 2022 2.002 2.002 1.967 1.993 756,350 -0.01(-0.44%)
Dec 14, 2022 2.038 2.064 1.993 2.002 385,753 -0.03(-1.32%)
Dec 13, 2022 2.064 2.073 2.029 2.029 282,649 +0.00(+0.00%)
Dec 12, 2022 2.011 2.047 1.980 2.029 880,937 +0.02(+0.89%)
Dec 09, 2022 2.029 2.047 2.011 2.011 487,649 -0.04(-1.74%)
Dec 08, 2022 2.029 2.056 2.029 2.047 379,393 +0.01(+0.44%)
Dec 07, 2022 2.047 2.064 2.029 2.038 358,687 -0.01(-0.43%)
Dec 06, 2022 2.073 2.073 2.029 2.047 307,776 -0.02(-0.86%)
Dec 05, 2022 2.056 2.064 2.056 2.064 215,399 +0.02(+0.80%)
Dec 02, 2022 2.057 2.074 2.044 2.048 335,201 +0.00(+0.00%)
Dec 01, 2022 2.101 2.119 2.030 2.048 942,667 -0.04(-1.69%)
Nov 30, 2022 2.048 2.096 2.048 2.083 392,690 +0.04(+2.16%)
Nov 29, 2022 2.048 2.057 2.026 2.039 647,177 +0.00(+0.00%)
Nov 28, 2022 2.083 2.101 2.030 2.039 361,352 -0.04(-1.70%)
Nov 25, 2022 2.074 2.083 2.066 2.074 137,306 +0.01(+0.43%)
Nov 23, 2022 2.074 2.083 2.057 2.066 215,898 +0.00(+0.00%)
Nov 22, 2022 2.048 2.074 2.039 2.066 580,020 +0.02(+0.86%)
Nov 21, 2022 2.110 2.119 2.039 2.048 577,081 -0.06(-2.93%)
Nov 18, 2022 2.110 2.119 2.074 2.110 637,612 +0.02(+0.84%)
Nov 17, 2022 2.021 2.092 2.013 2.092 1,727,951 +0.05(+2.60%)
Nov 16, 2022 1.986 2.039 1.968 2.039 649,423 +0.06(+3.12%)
Nov 15, 2022 1.960 1.977 1.951 1.977 342,158 +0.05(+2.75%)
Nov 14, 2022 1.951 1.960 1.924 1.924 258,869 -0.03(-1.36%)
Nov 11, 2022 1.960 1.977 1.938 1.951 227,098 +0.00(+0.00%)
Nov 10, 2022 1.951 1.968 1.942 1.951 324,174 +0.03(+1.38%)
Nov 09, 2022 1.933 1.942 1.924 1.924 213,325 -0.03(-1.36%)
Nov 08, 2022 1.951 1.951 1.924 1.951 258,834 +0.01(+0.45%)
Nov 07, 2022 1.951 1.951 1.924 1.942 462,485 +0.02(+0.92%)
Nov 04, 2022 1.933 1.942 1.916 1.924 553,796 -0.00(-0.07%)
Nov 03, 2022 1.926 1.934 1.899 1.926 492,842 +0.00(+0.00%)
Nov 02, 2022 1.943 1.952 1.917 1.926 303,085 -0.03(-1.35%)
Nov 01, 2022 1.926 1.952 1.913 1.952 333,798 +0.05(+2.77%)
Oct 31, 2022 1.908 1.917 1.886 1.899 300,448 +0.00(+0.23%)
Oct 28, 2022 1.873 1.908 1.873 1.895 315,887 +0.02(+1.17%)
Oct 27, 2022 1.899 1.908 1.873 1.873 389,999 -0.02(-0.93%)
Oct 26, 2022 1.899 1.906 1.882 1.891 434,280 -0.01(-0.46%)
Oct 25, 2022 1.873 1.899 1.864 1.899 541,864 +0.04(+1.88%)
Oct 24, 2022 1.838 1.864 1.834 1.864 565,330 +0.04(+1.91%)
Oct 21, 2022 1.812 1.838 1.812 1.829 300,326 +0.03(+1.46%)
Oct 20, 2022 1.829 1.853 1.794 1.803 652,397 -0.03(-1.44%)
Oct 19, 2022 1.856 1.856 1.812 1.829 441,632 -0.02(-0.95%)
Oct 18, 2022 1.847 1.856 1.838 1.847 605,293 +0.03(+1.44%)
Oct 17, 2022 1.794 1.821 1.794 1.821 309,262 +0.04(+2.46%)
Oct 14, 2022 1.821 1.821 1.777 1.777 386,764 -0.04(-2.40%)
Oct 13, 2022 1.786 1.825 1.768 1.821 872,458 +0.02(+0.97%)
Oct 12, 2022 1.812 1.821 1.794 1.803 402,494 -0.01(-0.48%)
Oct 11, 2022 1.821 1.838 1.812 1.812 420,933 -0.00(-0.07%)
Oct 10, 2022 1.857 1.861 1.813 1.813 272,973 -0.04(-2.34%)
Oct 07, 2022 1.874 1.874 1.848 1.857 185,925 -0.03(-1.38%)
Oct 06, 2022 1.883 1.883 1.865 1.883 191,872 +0.00(+0.00%)
Oct 05, 2022 1.900 1.909 1.865 1.883 270,092 -0.03(-1.36%)
Oct 04, 2022 1.874 1.909 1.859 1.909 286,525 +0.07(+3.77%)
Oct 03, 2022 1.839 1.857 1.822 1.839 361,581 +0.01(+0.47%)
Sep 30, 2022 1.822 1.848 1.805 1.831 595,665 +0.01(+0.48%)
Sep 29, 2022 1.839 1.839 1.805 1.822 286,894 -0.02(-0.94%)
Sep 28, 2022 1.796 1.848 1.787 1.839 307,667 +0.04(+2.42%)
Sep 27, 2022 1.822 1.839 1.796 1.796 640,612 -0.02(-0.96%)
Sep 26, 2022 1.848 1.874 1.805 1.813 943,120 -0.03(-1.42%)
Sep 23, 2022 1.883 1.883 1.839 1.839 631,556 -0.06(-3.20%)
Sep 22, 2022 1.917 1.917 1.883 1.900 355,932 -0.02(-0.90%)
Sep 21, 2022 1.917 1.926 1.900 1.917 297,333 +0.01(+0.45%)
Sep 20, 2022 1.926 1.926 1.900 1.909 375,967 -0.02(-0.90%)
Sep 19, 2022 1.917 1.926 1.903 1.926 380,292 +0.00(+0.00%)
Sep 16, 2022 1.926 1.926 1.900 1.926 405,295 +0.00(+0.00%)
Sep 15, 2022 1.943 1.943 1.909 1.926 746,395 +0.00(+0.00%)
Sep 14, 2022 1.943 1.969 1.926 1.926 623,297 -0.03(-1.33%)
Sep 13, 2022 1.978 1.982 1.935 1.952 667,402 -0.04(-2.17%)
Sep 12, 2022 2.021 2.039 1.995 1.995 522,074 -0.02(-0.86%)
Sep 09, 2022 1.987 2.021 1.987 2.013 670,376 +0.03(+1.31%)
Sep 08, 2022 1.961 1.995 1.950 1.987 518,522 +0.02(+0.88%)
Sep 07, 2022 1.935 1.974 1.926 1.969 848,504 +0.05(+2.65%)
Sep 06, 2022 1.987 1.994 1.919 1.919 1,930,691 -0.06(-3.04%)
Sep 02, 2022 2.013 2.030 1.979 1.979 343,787 -0.02(-0.86%)
Sep 01, 2022 2.005 2.009 1.944 1.996 639,375 -0.01(-0.43%)
Aug 31, 2022 2.005 2.030 1.987 2.005 409,421 +0.01(+0.43%)
Aug 30, 2022 2.022 2.030 1.987 1.996 177,304 -0.02(-0.85%)
Aug 29, 2022 2.030 2.030 1.996 2.013 755,347 -0.01(-0.43%)
Aug 26, 2022 2.082 2.095 2.022 2.022 859,499 -0.06(-2.89%)
Aug 25, 2022 2.099 2.104 2.073 2.082 254,982 -0.02(-0.82%)
Aug 24, 2022 2.099 2.099 2.069 2.099 547,355 +0.03(+1.24%)
Aug 23, 2022 2.056 2.082 2.039 2.073 550,044 +0.03(+1.26%)
Aug 22, 2022 2.073 2.073 2.026 2.048 344,004 -0.03(-1.65%)
Aug 19, 2022 2.082 2.096 2.065 2.082 349,358 -0.01(-0.41%)
Aug 18, 2022 2.099 2.117 2.091 2.091 372,752 -0.02(-0.82%)
Aug 17, 2022 2.117 2.134 2.091 2.108 1,713,705 -0.02(-0.81%)
Aug 16, 2022 2.142 2.142 2.117 2.125 361,091 -0.01(-0.40%)
Aug 15, 2022 2.134 2.151 2.117 2.134 336,117 +0.00(+0.00%)
Aug 12, 2022 2.091 2.142 2.091 2.134 722,240 +0.03(+1.64%)
Aug 11, 2022 2.099 2.138 2.091 2.099 786,641 -0.01(-0.41%)
Aug 10, 2022 2.091 2.108 2.078 2.108 507,204 +0.05(+2.51%)
Aug 09, 2022 2.073 2.078 2.056 2.056 507,353 -0.03(-1.65%)
Aug 08, 2022 2.108 2.125 2.065 2.091 520,232 +0.01(+0.35%)
Aug 05, 2022 2.092 2.100 2.066 2.083 317,488 -0.01(-0.41%)
Aug 04, 2022 2.083 2.109 2.083 2.092 128,079 +0.00(+0.00%)
Aug 03, 2022 2.066 2.100 2.066 2.092 175,541 +0.03(+1.66%)
Aug 02, 2022 2.066 2.083 2.058 2.058 119,253 -0.02(-0.82%)
Aug 01, 2022 2.058 2.075 2.050 2.075 432,204 +0.03(+1.25%)
Jul 29, 2022 2.024 2.058 2.024 2.049 220,270 +0.03(+1.27%)
Jul 28, 2022 1.998 2.024 1.985 2.024 548,356 +0.03(+1.72%)
Jul 27, 2022 1.964 1.998 1.955 1.989 338,290 +0.03(+1.30%)
Jul 26, 2022 1.972 1.989 1.955 1.964 290,169 -0.03(-1.29%)
Jul 25, 2022 1.989 2.002 1.981 1.989 209,736 +0.00(+0.00%)
Jul 22, 2022 1.998 2.007 1.972 1.989 359,472 +0.00(+0.00%)
Jul 21, 2022 1.964 1.998 1.960 1.989 443,041 +0.03(+1.75%)
Jul 20, 2022 1.947 1.972 1.938 1.955 607,922 +0.01(+0.44%)
Jul 19, 2022 1.921 1.947 1.913 1.947 646,928 +0.04(+2.24%)
Jul 18, 2022 1.921 1.938 1.904 1.904 787,917 -0.01(-0.45%)
Jul 15, 2022 1.913 1.921 1.904 1.913 229,999 +0.01(+0.45%)
Jul 14, 2022 1.904 1.921 1.887 1.904 329,928 -0.02(-0.89%)
Jul 13, 2022 1.896 1.921 1.896 1.921 225,721 +0.00(+0.00%)
Jul 12, 2022 1.904 1.930 1.904 1.921 106,826 +0.01(+0.45%)
Jul 11, 2022 1.938 1.938 1.896 1.913 237,496 -0.02(-0.89%)
Jul 08, 2022 1.913 1.930 1.896 1.930 509,675 +0.01(+0.44%)
Jul 07, 2022 1.913 1.928 1.904 1.921 328,344 +0.01(+0.45%)
Jul 06, 2022 1.913 1.913 1.896 1.913 368,958 +0.02(+0.83%)
Jul 05, 2022 1.948 1.948 1.888 1.897 654,039 -0.03(-1.75%)
Jul 01, 2022 1.914 1.935 1.905 1.931 271,427 +0.01(+0.44%)
Jun 30, 2022 1.888 1.922 1.871 1.922 423,678 +0.02(+0.89%)
Jun 29, 2022 1.905 1.914 1.867 1.905 1,298,503 -0.01(-0.44%)
Jun 28, 2022 1.939 1.956 1.897 1.914 561,109 -0.02(-0.88%)
Jun 27, 2022 1.948 1.948 1.922 1.931 665,439 -0.01(-0.44%)
Jun 24, 2022 1.922 1.965 1.916 1.939 314,738 +0.02(+0.88%)
Jun 23, 2022 1.931 1.931 1.897 1.922 501,391 +0.02(+0.89%)
Jun 22, 2022 1.905 1.930 1.893 1.905 576,539 -0.01(-0.44%)
Jun 21, 2022 1.922 1.931 1.888 1.914 823,235 +0.00(+0.00%)
Jun 17, 2022 1.897 1.922 1.871 1.914 527,670 +0.03(+1.80%)
Jun 16, 2022 1.939 1.939 1.859 1.880 997,097 -0.08(-3.90%)
Jun 15, 2022 1.939 1.965 1.931 1.956 807,274 +0.04(+2.21%)
Jun 14, 2022 1.922 1.956 1.905 1.914 784,670 -0.02(-0.88%)
Jun 13, 2022 1.990 1.990 1.905 1.931 639,926 -0.08(-3.80%)
Jun 10, 2022 2.049 2.075 2.003 2.007 569,242 -0.04(-2.07%)
Jun 09, 2022 2.092 2.100 2.041 2.049 208,798 -0.05(-2.42%)
Jun 08, 2022 2.125 2.125 2.075 2.100 260,820 -0.02(-0.80%)
Jun 07, 2022 2.109 2.117 2.092 2.117 185,539 +0.02(+1.15%)
Jun 06, 2022 2.118 2.126 2.093 2.093 146,396 -0.02(-0.80%)
Jun 03, 2022 2.135 2.135 2.101 2.110 181,222 -0.03(-1.18%)
Jun 02, 2022 2.135 2.152 2.131 2.135 287,166 +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.