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 (%)
Jul 30, 2021 2.769 2.777 2.757 2.777 121,116 +0.01(+0.29%)
Jul 29, 2021 2.769 2.777 2.748 2.769 542,531 +0.01(+0.29%)
Jul 28, 2021 2.769 2.777 2.745 2.761 132,981 +0.00(+0.00%)
Jul 27, 2021 2.753 2.769 2.737 2.761 275,189 +0.01(+0.29%)
Jul 26, 2021 2.793 2.810 2.753 2.753 807,758 -0.04(-1.42%)
Jul 23, 2021 2.809 2.832 2.781 2.793 503,502 +0.00(+0.00%)
Jul 22, 2021 2.761 2.805 2.737 2.793 497,326 +0.02(+0.86%)
Jul 21, 2021 2.745 2.785 2.730 2.769 486,819 +0.05(+1.75%)
Jul 20, 2021 2.690 2.745 2.682 2.721 345,412 +0.06(+2.08%)
Jul 19, 2021 2.706 2.713 2.634 2.666 993,366 -0.02(-0.88%)
Jul 16, 2021 2.729 2.745 2.690 2.690 533,295 -0.03(-1.17%)
Jul 15, 2021 2.785 2.785 2.717 2.721 762,548 -0.06(-2.00%)
Jul 14, 2021 2.801 2.809 2.761 2.777 761,757 +0.00(+0.00%)
Jul 13, 2021 2.817 2.817 2.777 2.777 589,635 -0.02(-0.85%)
Jul 12, 2021 2.745 2.809 2.745 2.801 386,018 +0.08(+2.92%)
Jul 09, 2021 2.785 2.785 2.713 2.721 340,724 -0.05(-1.72%)
Jul 08, 2021 2.777 2.809 2.753 2.769 473,350 -0.03(-1.13%)
Jul 07, 2021 2.872 2.872 2.793 2.801 507,228 -0.07(-2.49%)
Jul 06, 2021 2.777 2.896 2.777 2.872 1,038,257 +0.10(+3.77%)
Jul 02, 2021 2.799 2.815 2.760 2.768 754,505 +0.02(+0.86%)
Jul 01, 2021 2.894 2.969 2.728 2.744 1,812,551 -0.13(-4.66%)
Jun 30, 2021 2.784 2.933 2.768 2.878 2,484,363 +0.10(+3.69%)
Jun 29, 2021 2.823 2.823 2.752 2.776 1,050,736 -0.03(-1.12%)
Jun 28, 2021 2.720 2.815 2.705 2.807 2,334,551 +0.11(+4.09%)
Jun 25, 2021 2.689 2.705 2.626 2.697 6,815,547 +0.13(+4.91%)
Jun 24, 2021 2.563 2.579 2.563 2.571 347,219 +0.01(+0.31%)
Jun 23, 2021 2.555 2.563 2.547 2.563 372,027 +0.01(+0.31%)
Jun 22, 2021 2.539 2.555 2.535 2.555 482,404 +0.02(+0.93%)
Jun 21, 2021 2.515 2.539 2.502 2.531 1,454,190 +0.00(+0.00%)
Jun 18, 2021 2.523 2.531 2.508 2.531 487,745 +0.01(+0.31%)
Jun 17, 2021 2.523 2.531 2.515 2.523 379,042 +0.00(+0.00%)
Jun 16, 2021 2.515 2.523 2.508 2.523 326,715 +0.02(+0.63%)
Jun 15, 2021 2.508 2.515 2.500 2.508 353,871 +0.01(+0.32%)
Jun 14, 2021 2.508 2.523 2.492 2.500 821,727 +0.00(+0.00%)
Jun 11, 2021 2.515 2.523 2.492 2.500 851,695 -0.01(-0.31%)
Jun 10, 2021 2.539 2.547 2.500 2.508 1,083,272 -0.02(-0.63%)
Jun 09, 2021 2.531 2.539 2.508 2.523 1,806,398 -0.01(-0.31%)
Jun 08, 2021 2.523 2.531 2.515 2.531 443,210 +0.02(+0.63%)
Jun 07, 2021 2.523 2.527 2.508 2.515 1,108,153 +0.00(+0.05%)
Jun 04, 2021 2.491 2.522 2.491 2.514 459,693 +0.02(+0.63%)
Jun 03, 2021 2.506 2.514 2.491 2.499 1,169,644 -0.01(-0.31%)
Jun 02, 2021 2.506 2.514 2.491 2.506 735,938 +0.00(+0.00%)
Jun 01, 2021 2.483 2.506 2.475 2.506 1,134,853 +0.05(+1.91%)
May 28, 2021 2.483 2.514 2.459 2.459 1,394,898 -0.02(-0.95%)
May 27, 2021 2.506 2.514 2.475 2.483 2,022,135 -0.02(-0.94%)
May 26, 2021 2.499 2.514 2.491 2.506 965,488 +0.01(+0.31%)
May 25, 2021 2.483 2.499 2.483 2.499 431,273 +0.02(+0.63%)
May 24, 2021 2.475 2.483 2.444 2.483 561,036 +0.01(+0.32%)
May 21, 2021 2.475 2.475 2.467 2.475 406,691 +0.00(+0.00%)
May 20, 2021 2.452 2.475 2.452 2.475 1,614,074 +0.02(+0.96%)
May 19, 2021 2.444 2.452 2.436 2.452 470,658 +0.00(+0.00%)
May 18, 2021 2.452 2.459 2.444 2.452 374,382 +0.01(+0.32%)
May 17, 2021 2.444 2.452 2.436 2.444 685,651 +0.01(+0.32%)
May 14, 2021 2.467 2.467 2.428 2.436 1,436,939 -0.02(-0.64%)
May 13, 2021 2.444 2.459 2.432 2.452 1,305,561 +0.02(+0.64%)
May 12, 2021 2.467 2.475 2.428 2.436 1,375,832 -0.03(-1.27%)
May 11, 2021 2.467 2.475 2.446 2.467 1,064,409 +0.00(+0.00%)
May 10, 2021 2.483 2.491 2.459 2.467 713,239 -0.01(-0.27%)
May 07, 2021 2.474 2.497 2.466 2.474 843,240 +0.01(+0.32%)
May 06, 2021 2.466 2.497 2.451 2.466 2,154,825 +0.00(+0.00%)
May 05, 2021 2.482 2.505 2.458 2.466 1,468,909 -0.02(-0.94%)
May 04, 2021 2.490 2.497 2.466 2.490 1,545,108 +0.01(+0.31%)
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.