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 (%)
Jun 30, 2015 1.483 1.505 1.478 1.505 515,082 +0.02(+1.52%)
Jun 29, 2015 1.483 1.496 1.460 1.483 1,243,194 -0.02(-1.20%)
Jun 26, 2015 1.519 1.523 1.492 1.501 983,866 -0.02(-1.19%)
Jun 25, 2015 1.532 1.532 1.519 1.519 749,039 -0.02(-1.17%)
Jun 24, 2015 1.537 1.537 1.528 1.537 702,466 +0.00(+0.00%)
Jun 23, 2015 1.537 1.546 1.532 1.537 906,404 +0.00(+0.00%)
Jun 22, 2015 1.546 1.555 1.537 1.537 509,911 -0.01(-0.58%)
Jun 19, 2015 1.550 1.550 1.541 1.546 431,149 -0.00(-0.29%)
Jun 18, 2015 1.550 1.550 1.541 1.550 248,030 +0.00(+0.29%)
Jun 17, 2015 1.550 1.559 1.537 1.546 375,085 -0.00(-0.29%)
Jun 16, 2015 1.550 1.555 1.537 1.550 583,308 -0.00(-0.29%)
Jun 15, 2015 1.559 1.559 1.546 1.555 469,876 -0.00(-0.29%)
Jun 12, 2015 1.555 1.559 1.555 1.559 373,086 -0.00(-0.29%)
Jun 11, 2015 1.559 1.564 1.550 1.564 351,907 +0.00(+0.00%)
Jun 10, 2015 1.568 1.573 1.550 1.564 760,445 -0.00(-0.29%)
Jun 09, 2015 1.577 1.586 1.564 1.568 824,133 -0.01(-0.88%)
Jun 08, 2015 1.591 1.598 1.582 1.582 411,690 -0.01(-0.56%)
Jun 05, 2015 1.591 1.596 1.591 1.591 250,924 -0.01(-0.56%)
Jun 04, 2015 1.600 1.609 1.599 1.600 235,690 -0.00(-0.28%)
Jun 03, 2015 1.618 1.618 1.600 1.605 324,511 -0.01(-0.55%)
Jun 02, 2015 1.605 1.614 1.600 1.614 270,157 +0.01(+0.56%)
Jun 01, 2015 1.605 1.609 1.600 1.605 442,595 +0.00(+0.00%)
May 29, 2015 1.605 1.609 1.600 1.605 299,656 +0.00(+0.00%)
May 28, 2015 1.600 1.605 1.596 1.605 409,359 +0.01(+0.56%)
May 27, 2015 1.609 1.614 1.596 1.596 427,446 -0.00(-0.28%)
May 26, 2015 1.609 1.614 1.596 1.600 449,992 -0.01(-0.56%)
May 22, 2015 1.622 1.609 1.609 1.609 298,240 -0.01(-0.83%)
May 21, 2015 1.622 1.631 1.618 1.622 438,404 +0.00(+0.28%)
May 20, 2015 1.627 1.627 1.618 1.618 243,756 -0.01(-0.55%)
May 19, 2015 1.627 1.627 1.618 1.627 438,697 +0.00(+0.27%)
May 18, 2015 1.627 1.631 1.622 1.622 383,998 -0.00(-0.27%)
May 15, 2015 1.631 1.631 1.622 1.627 311,922 -0.00(-0.27%)
May 14, 2015 1.622 1.631 1.622 1.631 277,433 +0.01(+0.83%)
May 13, 2015 1.622 1.627 1.618 1.618 244,476 -0.01(-0.55%)
May 12, 2015 1.622 1.627 1.618 1.627 276,066 +0.00(+0.27%)
May 11, 2015 1.622 1.627 1.614 1.622 417,648 +0.00(+0.00%)
May 08, 2015 1.631 1.636 1.622 1.622 424,430 -0.00(-0.03%)
May 07, 2015 1.636 1.636 1.623 1.623 401,381 -0.00(-0.27%)
May 06, 2015 1.632 1.641 1.627 1.627 336,160 -0.00(-0.27%)
May 05, 2015 1.641 1.645 1.632 1.632 475,932 -0.01(-0.54%)
May 04, 2015 1.641 1.651 1.641 1.641 426,069 +0.00(+0.00%)
May 01, 2015 1.641 1.645 1.641 1.641 325,064 +0.00(+0.27%)
Apr 30, 2015 1.645 1.649 1.636 1.636 396,578 -0.01(-0.54%)
Apr 29, 2015 1.645 1.649 1.636 1.645 488,963 +0.00(+0.00%)
Apr 28, 2015 1.641 1.649 1.636 1.645 572,745 +0.01(+0.54%)
Apr 27, 2015 1.645 1.649 1.636 1.636 425,796 +0.00(+0.00%)
Apr 24, 2015 1.641 1.641 1.636 1.636 155,721 -0.00(-0.27%)
Apr 23, 2015 1.641 1.649 1.636 1.641 317,590 +0.00(+0.00%)
Apr 22, 2015 1.636 1.641 1.634 1.641 444,409 +0.00(+0.27%)
Apr 21, 2015 1.636 1.636 1.632 1.636 279,863 +0.01(+0.55%)
Apr 20, 2015 1.632 1.641 1.627 1.627 362,406 -0.00(-0.27%)
Apr 17, 2015 1.623 1.632 1.623 1.632 250,118 +0.01(+0.55%)
Apr 16, 2015 1.627 1.632 1.623 1.623 282,208 -0.01(-0.54%)
Apr 15, 2015 1.632 1.636 1.627 1.632 280,052 +0.00(+0.00%)
Apr 14, 2015 1.623 1.632 1.623 1.632 202,411 +0.01(+0.55%)
Apr 13, 2015 1.627 1.627 1.623 1.623 241,467 -0.00(-0.27%)
Apr 10, 2015 1.627 1.636 1.623 1.627 401,230 +0.01(+0.55%)
Apr 09, 2015 1.623 1.627 1.618 1.618 281,015 +0.00(+0.00%)
Apr 08, 2015 1.627 1.627 1.614 1.618 447,160 -0.00(-0.03%)
Apr 07, 2015 1.610 1.628 1.606 1.619 427,494 +0.01(+0.82%)
Apr 06, 2015 1.610 1.610 1.606 1.606 323,323 -0.01(-0.41%)
Apr 02, 2015 1.606 1.612 1.612 1.612 631,252 +0.01(+0.41%)
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.