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 )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 25, 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 2.790 2.798 2.778 2.798 120,218 +0.01(+0.29%)
Jul 29, 2021 2.790 2.798 2.768 2.790 538,508 +0.01(+0.29%)
Jul 28, 2021 2.790 2.798 2.766 2.782 131,995 +0.00(+0.00%)
Jul 27, 2021 2.774 2.790 2.758 2.782 273,149 +0.01(+0.29%)
Jul 26, 2021 2.814 2.831 2.774 2.774 801,768 -0.04(-1.42%)
Jul 23, 2021 2.830 2.854 2.802 2.814 499,768 +0.00(+0.00%)
Jul 22, 2021 2.782 2.826 2.758 2.814 493,638 +0.02(+0.86%)
Jul 21, 2021 2.766 2.806 2.750 2.790 483,210 +0.05(+1.75%)
Jul 20, 2021 2.710 2.766 2.702 2.742 342,851 +0.06(+2.08%)
Jul 19, 2021 2.726 2.734 2.654 2.686 986,000 -0.02(-0.88%)
Jul 16, 2021 2.750 2.766 2.710 2.710 529,340 -0.03(-1.17%)
Jul 15, 2021 2.806 2.806 2.738 2.742 756,893 -0.06(-2.00%)
Jul 14, 2021 2.822 2.830 2.782 2.798 756,109 +0.00(+0.00%)
Jul 13, 2021 2.838 2.838 2.798 2.798 585,263 -0.02(-0.85%)
Jul 12, 2021 2.766 2.830 2.766 2.822 383,155 +0.08(+2.92%)
Jul 09, 2021 2.806 2.806 2.734 2.742 338,198 -0.05(-1.72%)
Jul 08, 2021 2.798 2.830 2.774 2.790 469,840 -0.03(-1.13%)
Jul 07, 2021 2.894 2.894 2.814 2.822 503,466 -0.07(-2.49%)
Jul 06, 2021 2.798 2.918 2.798 2.894 1,030,558 +0.11(+3.77%)
Jul 02, 2021 2.820 2.836 2.781 2.788 748,910 +0.02(+0.86%)
Jul 01, 2021 2.916 2.991 2.749 2.765 1,799,111 -0.14(-4.66%)
Jun 30, 2021 2.804 2.955 2.788 2.900 2,465,941 +0.10(+3.69%)
Jun 29, 2021 2.844 2.844 2.773 2.796 1,042,945 -0.03(-1.12%)
Jun 28, 2021 2.741 2.836 2.725 2.828 2,317,240 +0.11(+4.09%)
Jun 25, 2021 2.709 2.725 2.645 2.717 6,765,008 +0.13(+4.91%)
Jun 24, 2021 2.582 2.598 2.582 2.590 344,644 +0.01(+0.31%)
Jun 23, 2021 2.574 2.582 2.566 2.582 369,269 +0.01(+0.31%)
Jun 22, 2021 2.558 2.574 2.554 2.574 478,826 +0.02(+0.93%)
Jun 21, 2021 2.534 2.558 2.521 2.550 1,443,407 +0.00(+0.00%)
Jun 18, 2021 2.542 2.550 2.526 2.550 484,128 +0.01(+0.31%)
Jun 17, 2021 2.542 2.550 2.534 2.542 376,231 +0.00(+0.00%)
Jun 16, 2021 2.534 2.542 2.526 2.542 324,292 +0.02(+0.63%)
Jun 15, 2021 2.526 2.534 2.518 2.526 351,247 +0.01(+0.32%)
Jun 14, 2021 2.526 2.542 2.510 2.518 815,634 +0.00(+0.00%)
Jun 11, 2021 2.534 2.542 2.510 2.518 845,379 -0.01(-0.31%)
Jun 10, 2021 2.558 2.566 2.518 2.526 1,075,239 -0.02(-0.63%)
Jun 09, 2021 2.550 2.558 2.526 2.542 1,793,003 -0.01(-0.31%)
Jun 08, 2021 2.542 2.550 2.534 2.550 439,924 +0.02(+0.63%)
Jun 07, 2021 2.542 2.546 2.526 2.534 1,099,936 +0.00(+0.05%)
Jun 04, 2021 2.509 2.541 2.509 2.533 456,285 +0.02(+0.63%)
Jun 03, 2021 2.525 2.533 2.509 2.517 1,160,971 -0.01(-0.31%)
Jun 02, 2021 2.525 2.533 2.509 2.525 730,481 +0.00(+0.00%)
Jun 01, 2021 2.502 2.525 2.494 2.525 1,126,438 +0.05(+1.91%)
May 28, 2021 2.502 2.533 2.478 2.478 1,384,555 -0.02(-0.95%)
May 27, 2021 2.525 2.533 2.494 2.502 2,007,141 -0.02(-0.94%)
May 26, 2021 2.517 2.533 2.509 2.525 958,329 +0.01(+0.31%)
May 25, 2021 2.502 2.517 2.502 2.517 428,075 +0.02(+0.63%)
May 24, 2021 2.494 2.502 2.462 2.502 556,875 +0.01(+0.32%)
May 21, 2021 2.494 2.494 2.486 2.494 403,675 +0.00(+0.00%)
May 20, 2021 2.470 2.494 2.470 2.494 1,602,105 +0.02(+0.96%)
May 19, 2021 2.462 2.470 2.454 2.470 467,168 +0.00(+0.00%)
May 18, 2021 2.470 2.478 2.462 2.470 371,605 +0.01(+0.32%)
May 17, 2021 2.462 2.470 2.454 2.462 680,567 +0.01(+0.32%)
May 14, 2021 2.486 2.486 2.446 2.454 1,426,284 -0.02(-0.64%)
May 13, 2021 2.462 2.478 2.450 2.470 1,295,880 +0.02(+0.64%)
May 12, 2021 2.486 2.494 2.446 2.454 1,365,630 -0.03(-1.27%)
May 11, 2021 2.486 2.494 2.465 2.486 1,056,517 +0.00(+0.00%)
May 10, 2021 2.502 2.509 2.478 2.486 707,950 -0.01(-0.27%)
May 07, 2021 2.492 2.516 2.485 2.492 836,987 +0.01(+0.32%)
May 06, 2021 2.485 2.516 2.469 2.485 2,138,846 +0.00(+0.00%)
May 05, 2021 2.500 2.524 2.477 2.485 1,458,016 -0.02(-0.94%)
May 04, 2021 2.508 2.516 2.485 2.508 1,533,651 +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.