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 (%)
Sep 28, 2018 1.993 2.006 1.981 1.981 250,969 -0.01(-0.31%)
Sep 27, 2018 1.993 1.999 1.981 1.987 328,751 +0.01(+0.31%)
Sep 26, 2018 1.987 1.993 1.981 1.981 362,961 +0.01(+0.31%)
Sep 25, 2018 1.975 1.981 1.969 1.975 299,289 +0.00(+0.00%)
Sep 24, 2018 1.975 1.975 1.956 1.975 254,368 +0.01(+0.31%)
Sep 21, 2018 1.963 1.969 1.956 1.969 383,606 +0.01(+0.63%)
Sep 20, 2018 1.956 1.969 1.950 1.956 114,165 +0.01(+0.32%)
Sep 19, 2018 1.950 1.956 1.944 1.950 126,897 +0.01(+0.32%)
Sep 18, 2018 1.956 1.963 1.944 1.944 226,393 -0.01(-0.63%)
Sep 17, 2018 1.950 1.956 1.944 1.956 282,836 +0.01(+0.32%)
Sep 14, 2018 1.969 1.969 1.950 1.950 180,912 -0.01(-0.63%)
Sep 13, 2018 1.956 1.975 1.956 1.963 505,047 +0.01(+0.63%)
Sep 12, 2018 1.963 1.963 1.944 1.950 171,348 -0.01(-0.31%)
Sep 11, 2018 1.956 1.956 1.944 1.956 179,199 +0.00(+0.11%)
Sep 10, 2018 1.942 1.954 1.936 1.954 277,390 +0.01(+0.63%)
Sep 07, 2018 1.936 1.942 1.930 1.942 184,707 +0.01(+0.32%)
Sep 06, 2018 1.948 1.948 1.936 1.936 261,474 -0.01(-0.31%)
Sep 05, 2018 1.942 1.948 1.942 1.942 170,875 +0.00(+0.00%)
Sep 04, 2018 1.942 1.954 1.942 1.942 245,023 +0.00(+0.00%)
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%)
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.