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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2022 2.150 2.159 2.142 2.150 501,674 +0.00(+0.00%)
May 27, 2022 2.116 2.150 2.116 2.150 265,918 +0.05(+2.42%)
May 26, 2022 2.066 2.108 2.066 2.099 287,316 +0.04(+2.06%)
May 25, 2022 2.023 2.066 2.023 2.057 286,499 +0.03(+1.67%)
May 24, 2022 2.006 2.032 1.998 2.023 366,798 +0.02(+0.84%)
May 23, 2022 2.006 2.023 1.989 2.006 306,647 +0.03(+1.28%)
May 20, 2022 2.015 2.015 1.977 1.981 312,778 -0.01(-0.43%)
May 19, 2022 1.981 2.012 1.981 1.989 591,266 +0.00(+0.00%)
May 18, 2022 2.006 2.006 1.973 1.989 319,868 -0.02(-0.84%)
May 17, 2022 2.015 2.015 1.989 2.006 334,294 +0.01(+0.42%)
May 16, 2022 2.006 2.015 1.989 1.998 380,325 -0.01(-0.42%)
May 13, 2022 2.015 2.023 1.989 2.006 406,277 +0.01(+0.42%)
May 12, 2022 2.023 2.032 1.977 1.998 634,298 -0.03(-1.67%)
May 11, 2022 2.040 2.066 2.023 2.032 181,385 -0.02(-0.83%)
May 10, 2022 2.040 2.066 2.040 2.049 447,815 +0.01(+0.62%)
May 09, 2022 2.083 2.091 2.032 2.036 513,697 -0.06(-3.02%)
May 06, 2022 2.125 2.125 2.095 2.099 248,166 -0.03(-1.25%)
May 05, 2022 2.177 2.177 2.109 2.126 490,381 -0.03(-1.56%)
May 04, 2022 2.143 2.177 2.126 2.160 374,763 +0.02(+0.78%)
May 03, 2022 2.151 2.168 2.143 2.143 286,225 +0.00(+0.00%)
May 02, 2022 2.168 2.168 2.135 2.143 229,514 -0.03(-1.16%)
Apr 29, 2022 2.177 2.177 2.151 2.168 367,498 -0.02(-0.77%)
Apr 28, 2022 2.185 2.202 2.177 2.185 185,656 +0.01(+0.39%)
Apr 27, 2022 2.202 2.219 2.177 2.177 221,937 -0.03(-1.15%)
Apr 26, 2022 2.219 2.219 2.193 2.202 138,103 -0.02(-0.76%)
Apr 25, 2022 2.219 2.227 2.193 2.219 282,207 +0.00(+0.00%)
Apr 22, 2022 2.244 2.244 2.202 2.219 319,482 -0.02(-0.75%)
Apr 21, 2022 2.261 2.261 2.227 2.235 117,996 -0.01(-0.37%)
Apr 20, 2022 2.227 2.252 2.227 2.244 367,363 +0.03(+1.14%)
Apr 19, 2022 2.193 2.219 2.189 2.219 111,192 +0.03(+1.15%)
Apr 18, 2022 2.193 2.219 2.193 2.193 242,145 -0.02(-0.76%)
Apr 14, 2022 2.235 2.244 2.210 2.210 209,545 -0.03(-1.50%)
Apr 13, 2022 2.227 2.252 2.227 2.244 231,525 +0.01(+0.38%)
Apr 12, 2022 2.235 2.260 2.219 2.235 287,103 +0.02(+0.76%)
Apr 11, 2022 2.235 2.269 2.219 2.219 290,732 -0.02(-0.75%)
Apr 08, 2022 2.269 2.269 2.235 2.235 334,173 -0.03(-1.12%)
Apr 07, 2022 2.277 2.294 2.261 2.261 378,008 -0.03(-1.10%)
Apr 06, 2022 2.311 2.328 2.269 2.286 391,383 -0.06(-2.56%)
Apr 05, 2022 2.346 2.354 2.329 2.346 227,006 -0.01(-0.35%)
Apr 04, 2022 2.354 2.363 2.321 2.354 427,640 +0.01(+0.36%)
Apr 01, 2022 2.338 2.354 2.321 2.346 205,556 +0.03(+1.08%)
Mar 31, 2022 2.313 2.321 2.304 2.321 256,010 +0.02(+0.91%)
Mar 30, 2022 2.304 2.321 2.271 2.300 203,364 +0.00(+0.18%)
Mar 29, 2022 2.271 2.313 2.262 2.296 187,870 +0.03(+1.48%)
Mar 28, 2022 2.262 2.267 2.246 2.262 125,343 +0.01(+0.37%)
Mar 25, 2022 2.271 2.275 2.246 2.254 162,860 -0.02(-0.74%)
Mar 24, 2022 2.296 2.296 2.271 2.271 124,177 -0.01(-0.37%)
Mar 23, 2022 2.287 2.296 2.271 2.279 117,301 +0.00(+0.00%)
Mar 22, 2022 2.287 2.296 2.271 2.279 221,562 +0.00(+0.00%)
Mar 21, 2022 2.296 2.329 2.279 2.279 274,629 -0.03(-1.09%)
Mar 18, 2022 2.321 2.338 2.304 2.304 167,110 -0.02(-0.72%)
Mar 17, 2022 2.246 2.354 2.237 2.321 955,382 +0.07(+2.96%)
Mar 16, 2022 2.204 2.254 2.204 2.254 208,541 +0.05(+2.27%)
Mar 15, 2022 2.171 2.212 2.163 2.204 161,958 +0.03(+1.15%)
Mar 14, 2022 2.237 2.237 2.171 2.179 254,251 -0.05(-2.25%)
Mar 11, 2022 2.254 2.254 2.221 2.229 281,943 -0.02(-0.93%)
Mar 10, 2022 2.262 2.275 2.246 2.250 217,925 -0.03(-1.28%)
Mar 09, 2022 2.279 2.296 2.271 2.279 322,076 +0.01(+0.37%)
Mar 08, 2022 2.287 2.296 2.271 2.271 224,650 -0.02(-0.78%)
Mar 07, 2022 2.322 2.338 2.289 2.289 254,474 -0.04(-1.78%)
Mar 04, 2022 2.372 2.376 2.330 2.330 371,292 -0.02(-1.06%)
Mar 03, 2022 2.347 2.363 2.347 2.355 251,538 +0.00(+0.00%)
Mar 02, 2022 2.330 2.355 2.330 2.355 187,996 +0.04(+1.79%)
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.