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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2017 1.963 1.991 1.963 1.991 393,703 +0.03(+1.43%)
Jul 28, 2017 1.957 1.974 1.957 1.963 312,334 +0.00(+0.00%)
Jul 27, 2017 1.974 1.978 1.952 1.963 1,010,556 -0.02(-0.85%)
Jul 26, 2017 1.991 1.996 1.974 1.980 545,288 -0.01(-0.28%)
Jul 25, 2017 1.985 1.991 1.980 1.985 177,216 +0.00(+0.00%)
Jul 24, 2017 1.980 1.991 1.974 1.985 306,784 +0.01(+0.28%)
Jul 21, 2017 1.963 1.980 1.957 1.980 332,947 +0.01(+0.57%)
Jul 20, 2017 1.974 1.978 1.963 1.968 264,284 +0.00(+0.00%)
Jul 19, 2017 1.980 1.985 1.963 1.968 472,246 -0.01(-0.57%)
Jul 18, 2017 1.974 1.980 1.968 1.980 300,156 +0.01(+0.57%)
Jul 17, 2017 1.963 1.968 1.957 1.968 291,296 +0.01(+0.57%)
Jul 14, 2017 1.968 1.974 1.957 1.957 233,760 +0.00(+0.00%)
Jul 13, 2017 1.980 1.980 1.957 1.957 470,251 -0.03(-1.41%)
Jul 12, 2017 1.974 1.985 1.963 1.985 311,854 +0.01(+0.57%)
Jul 11, 2017 1.985 1.985 1.968 1.974 346,636 +0.01(+0.29%)
Jul 10, 2017 1.968 1.974 1.946 1.968 293,694 +0.01(+0.47%)
Jul 07, 2017 1.965 1.970 1.959 1.959 262,013 -0.01(-0.28%)
Jul 06, 2017 1.976 1.976 1.965 1.965 240,627 -0.02(-0.84%)
Jul 05, 2017 1.976 1.981 1.965 1.981 394,963 +0.02(+0.85%)
Jul 03, 2017 1.948 1.965 1.948 1.965 170,615 +0.02(+0.86%)
Jun 30, 2017 1.931 1.954 1.926 1.948 320,772 +0.02(+0.86%)
Jun 29, 2017 1.926 1.937 1.909 1.931 363,625 +0.01(+0.29%)
Jun 28, 2017 1.937 1.948 1.926 1.926 313,659 -0.01(-0.57%)
Jun 27, 2017 1.948 1.948 1.906 1.937 565,520 -0.01(-0.57%)
Jun 26, 2017 1.948 1.954 1.942 1.948 266,390 +0.00(+0.00%)
Jun 23, 2017 1.942 1.948 1.937 1.948 285,385 +0.01(+0.57%)
Jun 22, 2017 1.954 1.954 1.937 1.937 434,927 -0.02(-0.85%)
Jun 21, 2017 1.948 1.959 1.948 1.954 235,269 +0.01(+0.29%)
Jun 20, 2017 1.954 1.959 1.948 1.948 304,553 -0.01(-0.57%)
Jun 19, 2017 1.965 1.970 1.948 1.959 294,876 +0.00(+0.00%)
Jun 16, 2017 1.959 1.965 1.954 1.959 141,509 +0.00(+0.00%)
Jun 15, 2017 1.976 1.981 1.959 1.959 188,126 -0.02(-1.12%)
Jun 14, 2017 1.981 1.981 1.970 1.981 175,184 +0.00(+0.00%)
Jun 13, 2017 1.981 1.987 1.976 1.981 156,977 +0.00(+0.00%)
Jun 12, 2017 1.981 1.981 1.970 1.981 319,660 +0.01(+0.28%)
Jun 09, 2017 1.970 1.981 1.970 1.976 203,371 +0.00(+0.00%)
Jun 08, 2017 1.981 1.981 1.970 1.976 217,186 -0.01(-0.28%)
Jun 07, 2017 1.976 1.998 1.976 1.981 256,585 +0.00(+0.18%)
Jun 06, 2017 1.978 1.989 1.978 1.978 438,216 -0.01(-0.28%)
Jun 05, 2017 1.956 1.983 1.950 1.983 513,535 +0.03(+1.41%)
Jun 02, 2017 1.956 1.956 1.939 1.956 347,807 +0.00(+0.00%)
Jun 01, 2017 1.950 1.961 1.945 1.956 407,482 +0.00(+0.00%)
May 31, 2017 1.950 1.961 1.945 1.956 528,849 +0.00(+0.14%)
May 30, 2017 1.961 1.961 1.950 1.953 407,286 -0.01(-0.42%)
May 26, 2017 1.950 1.961 1.945 1.961 147,155 +0.02(+0.85%)
May 25, 2017 1.950 1.956 1.934 1.945 420,399 -0.01(-0.28%)
May 24, 2017 1.934 1.950 1.928 1.950 317,633 +0.03(+1.44%)
May 23, 2017 1.923 1.939 1.923 1.923 184,095 +0.00(+0.00%)
May 22, 2017 1.928 1.928 1.912 1.923 272,829 -0.01(-0.29%)
May 19, 2017 1.906 1.928 1.906 1.928 249,390 +0.02(+1.16%)
May 18, 2017 1.889 1.917 1.889 1.906 310,209 +0.01(+0.58%)
May 17, 2017 1.912 1.922 1.884 1.895 485,124 -0.02(-0.87%)
May 16, 2017 1.906 1.923 1.906 1.912 244,328 -0.01(-0.29%)
May 15, 2017 1.923 1.923 1.906 1.917 324,531 -0.01(-0.29%)
May 12, 2017 1.928 1.934 1.917 1.923 243,631 -0.01(-0.29%)
May 11, 2017 1.928 1.934 1.923 1.928 212,683 +0.00(+0.00%)
May 10, 2017 1.934 1.938 1.928 1.928 181,829 -0.01(-0.29%)
May 09, 2017 1.934 1.939 1.917 1.934 383,992 +0.00(+0.00%)
May 08, 2017 1.939 1.945 1.934 1.934 307,009 -0.01(-0.38%)
May 05, 2017 1.941 1.941 1.925 1.941 486,943 +0.01(+0.28%)
May 04, 2017 1.947 1.947 1.925 1.936 501,941 -0.01(-0.56%)
May 03, 2017 1.936 1.947 1.930 1.947 453,455 +0.01(+0.57%)
May 02, 2017 1.936 1.947 1.926 1.936 369,740 +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.