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 (%)
Aug 31, 2018 1.942 1.942 1.942 0 +0.00(+0.00%)
Aug 30, 2018 1.936 1.948 1.936 1.942 143,074 +0.01(+0.63%)
Aug 29, 2018 1.948 1.954 1.930 1.930 277,195 -0.01(-0.63%)
Aug 28, 2018 1.948 1.954 1.942 1.942 445,215 +0.01(+0.32%)
Aug 27, 2018 1.942 1.942 1.936 1.936 226,980 +0.00(+0.00%)
Aug 24, 2018 1.936 1.942 1.930 1.936 299,330 +0.01(+0.32%)
Aug 23, 2018 1.930 1.936 1.924 1.930 149,372 +0.00(+0.00%)
Aug 22, 2018 1.924 1.930 1.918 1.930 190,730 +0.01(+0.64%)
Aug 21, 2018 1.924 1.930 1.911 1.918 160,947 -0.01(-0.32%)
Aug 20, 2018 1.918 1.924 1.917 1.924 169,338 +0.01(+0.64%)
Aug 17, 2018 1.918 1.918 1.911 1.911 140,495 -0.01(-0.32%)
Aug 16, 2018 1.930 1.930 1.911 1.918 237,732 -0.01(-0.63%)
Aug 15, 2018 1.924 1.930 1.914 1.930 268,312 +0.01(+0.32%)
Aug 14, 2018 1.918 1.924 1.918 1.924 163,169 +0.01(+0.32%)
Aug 13, 2018 1.924 1.924 1.911 1.918 247,455 -0.01(-0.32%)
Aug 10, 2018 1.918 1.924 1.911 1.924 190,929 +0.00(+0.00%)
Aug 09, 2018 1.918 1.930 1.918 1.924 154,882 +0.00(+0.11%)
Aug 08, 2018 1.922 1.922 1.915 1.922 215,390 +0.01(+0.32%)
Aug 07, 2018 1.909 1.922 1.909 1.915 217,091 +0.00(+0.00%)
Aug 06, 2018 1.903 1.915 1.897 1.915 176,871 +0.01(+0.64%)
Aug 03, 2018 1.909 1.915 1.903 1.903 279,790 -0.01(-0.32%)
Aug 02, 2018 1.909 1.915 1.897 1.909 260,868 +0.00(+0.00%)
Aug 01, 2018 1.903 1.909 1.891 1.909 440,333 +0.01(+0.32%)
Jul 31, 2018 1.897 1.903 1.893 1.903 310,991 +0.01(+0.32%)
Jul 30, 2018 1.897 1.897 1.885 1.897 214,181 +0.01(+0.32%)
Jul 27, 2018 1.891 1.897 1.885 1.891 279,460 +0.00(+0.00%)
Jul 26, 2018 1.897 1.897 1.879 1.891 332,917 +0.01(+0.32%)
Jul 25, 2018 1.885 1.897 1.885 1.885 164,528 -0.01(-0.64%)
Jul 24, 2018 1.885 1.903 1.885 1.897 400,436 +0.01(+0.64%)
Jul 23, 2018 1.879 1.885 1.873 1.885 277,111 +0.01(+0.32%)
Jul 20, 2018 1.873 1.879 1.873 1.879 144,821 +0.01(+0.32%)
Jul 19, 2018 1.873 1.882 1.873 1.873 174,021 -0.01(-0.64%)
Jul 18, 2018 1.879 1.885 1.873 1.885 179,827 +0.01(+0.65%)
Jul 17, 2018 1.867 1.879 1.867 1.873 152,487 -0.00(-0.16%)
Jul 16, 2018 1.879 1.885 1.867 1.876 590,045 -0.00(-0.16%)
Jul 13, 2018 1.885 1.891 1.879 1.879 323,345 -0.01(-0.64%)
Jul 12, 2018 1.885 1.892 1.885 1.891 229,944 +0.01(+0.32%)
Jul 11, 2018 1.885 1.891 1.885 1.885 276,353 -0.00(-0.21%)
Jul 10, 2018 1.889 1.895 1.877 1.889 568,313 +0.00(+0.00%)
Jul 09, 2018 1.889 1.889 1.877 1.889 384,040 +0.01(+0.32%)
Jul 06, 2018 1.889 1.889 1.877 1.883 234,625 -0.01(-0.32%)
Jul 05, 2018 1.883 1.889 1.877 1.889 263,234 +0.01(+0.32%)
Jul 03, 2018 1.883 1.883 1.883 0 +0.01(+0.32%)
Jul 02, 2018 1.883 1.893 1.877 1.877 177,140 -0.02(-0.95%)
Jun 29, 2018 1.889 1.895 1.883 1.895 197,055 +0.01(+0.32%)
Jun 28, 2018 1.889 1.895 1.877 1.889 346,371 +0.00(+0.00%)
Jun 27, 2018 1.889 1.895 1.889 1.889 215,824 -0.01(-0.32%)
Jun 26, 2018 1.895 1.901 1.889 1.895 239,254 +0.00(+0.00%)
Jun 25, 2018 1.901 1.901 1.889 1.895 322,631 +0.00(+0.00%)
Jun 22, 2018 1.895 1.895 1.889 1.895 327,416 +0.00(+0.00%)
Jun 21, 2018 1.901 1.901 1.883 1.895 303,303 +0.01(+0.32%)
Jun 20, 2018 1.889 1.895 1.889 1.889 210,715 -0.01(-0.32%)
Jun 19, 2018 1.883 1.895 1.883 1.895 347,039 +0.01(+0.32%)
Jun 18, 2018 1.883 1.895 1.883 1.889 235,727 +0.01(+0.32%)
Jun 15, 2018 1.895 1.883 1.883 167,607 -0.01(-0.32%)
Jun 14, 2018 1.895 1.901 1.889 1.889 192,576 -0.01(-0.32%)
Jun 13, 2018 1.895 1.895 1.883 1.895 126,728 +0.01(+0.32%)
Jun 12, 2018 1.883 1.895 1.883 1.889 248,411 +0.00(+0.00%)
Jun 11, 2018 1.889 1.895 1.877 1.889 318,113 +0.01(+0.32%)
Jun 08, 2018 1.871 1.895 1.871 1.883 649,391 +0.01(+0.32%)
Jun 07, 2018 1.865 1.889 1.859 1.877 610,076 -0.01(-0.32%)
Jun 06, 2018 1.883 262,200 -0.00(-0.21%)
Jun 05, 2018 1.881 1.887 1.875 1.887 354,171 +0.01(+0.32%)
Jun 04, 2018 1.875 1.887 1.875 1.881 103,930 +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.