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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2024 2.303 2.313 2.283 2.293 618,199 -0.02(-0.86%)
Apr 29, 2024 2.293 2.313 2.293 2.313 504,247 +0.01(+0.43%)
Apr 26, 2024 2.293 2.313 2.278 2.303 322,392 +0.01(+0.43%)
Apr 25, 2024 2.293 2.313 2.273 2.293 165,881 -0.01(-0.43%)
Apr 24, 2024 2.323 2.323 2.293 2.303 302,673 -0.01(-0.43%)
Apr 23, 2024 2.303 2.313 2.302 2.313 172,327 +0.01(+0.43%)
Apr 22, 2024 2.293 2.303 2.283 2.303 140,309 +0.02(+0.87%)
Apr 19, 2024 2.283 2.293 2.263 2.283 370,021 +0.00(+0.00%)
Apr 18, 2024 2.283 2.293 2.273 2.283 109,032 +0.00(+0.00%)
Apr 17, 2024 2.263 2.293 2.263 2.283 152,086 +0.03(+1.32%)
Apr 16, 2024 2.263 2.273 2.253 2.253 181,539 -0.01(-0.44%)
Apr 15, 2024 2.283 2.293 2.253 2.263 171,739 -0.01(-0.44%)
Apr 12, 2024 2.303 2.303 2.273 2.273 223,741 -0.02(-0.87%)
Apr 11, 2024 2.303 2.303 2.293 2.293 193,296 +0.00(+0.00%)
Apr 10, 2024 2.313 2.313 2.283 2.293 220,705 -0.02(-0.86%)
Apr 09, 2024 2.342 2.342 2.263 2.313 597,998 -0.03(-1.27%)
Apr 08, 2024 2.352 2.355 2.333 2.342 479,454 +0.00(+0.00%)
Apr 05, 2024 2.352 2.357 2.333 2.342 478,263 -0.01(-0.42%)
Apr 04, 2024 2.342 2.357 2.342 2.352 223,368 +0.02(+0.85%)
Apr 03, 2024 2.352 2.352 2.333 2.333 106,071 -0.01(-0.42%)
Apr 02, 2024 2.372 2.382 2.333 2.342 450,005 -0.02(-0.84%)
Apr 01, 2024 2.402 2.402 2.362 2.362 365,004 -0.04(-1.65%)
Mar 28, 2024 2.392 2.402 2.382 2.402 485,923 +0.02(+0.83%)
Mar 27, 2024 2.372 2.392 2.367 2.382 325,685 +0.01(+0.42%)
Mar 26, 2024 2.362 2.372 2.352 2.372 217,841 +0.01(+0.42%)
Mar 25, 2024 2.372 2.372 2.352 2.362 162,604 -0.01(-0.42%)
Mar 22, 2024 2.362 2.372 2.353 2.372 212,879 +0.01(+0.42%)
Mar 21, 2024 2.372 2.372 2.342 2.362 516,885 +0.00(+0.00%)
Mar 20, 2024 2.352 2.362 2.333 2.362 770,235 +0.01(+0.42%)
Mar 19, 2024 2.342 2.352 2.328 2.352 527,821 +0.01(+0.42%)
Mar 18, 2024 2.333 2.352 2.333 2.342 291,118 +0.00(+0.00%)
Mar 15, 2024 2.362 2.362 2.342 2.342 517,584 -0.02(-0.84%)
Mar 14, 2024 2.362 2.372 2.347 2.362 783,070 +0.00(+0.00%)
Mar 13, 2024 2.342 2.362 2.333 2.362 282,338 +0.03(+1.28%)
Mar 12, 2024 2.333 2.342 2.328 2.333 250,400 +0.00(+0.00%)
Mar 11, 2024 2.333 2.333 2.308 2.333 476,844 +0.01(+0.32%)
Mar 08, 2024 2.335 2.345 2.320 2.325 176,237 -0.01(-0.42%)
Mar 07, 2024 2.325 2.345 2.320 2.335 133,726 +0.01(+0.42%)
Mar 06, 2024 2.315 2.325 2.310 2.325 128,354 +0.01(+0.43%)
Mar 05, 2024 2.315 2.315 2.305 2.315 213,313 +0.01(+0.43%)
Mar 04, 2024 2.305 2.315 2.300 2.305 154,281 -0.01(-0.43%)
Mar 01, 2024 2.305 2.315 2.305 2.315 143,528 +0.01(+0.43%)
Feb 29, 2024 2.305 2.315 2.300 2.305 128,263 +0.00(+0.00%)
Feb 28, 2024 2.296 2.305 2.276 2.305 265,292 +0.03(+1.30%)
Feb 27, 2024 2.305 2.305 2.276 2.276 449,739 -0.02(-0.86%)
Feb 26, 2024 2.325 2.325 2.291 2.296 297,195 -0.03(-1.27%)
Feb 23, 2024 2.315 2.325 2.305 2.325 126,090 +0.03(+1.29%)
Feb 22, 2024 2.325 2.325 2.296 2.296 180,347 -0.01(-0.43%)
Feb 21, 2024 2.296 2.315 2.295 2.305 188,969 +0.01(+0.43%)
Feb 20, 2024 2.315 2.315 2.296 2.296 259,143 -0.02(-0.85%)
Feb 16, 2024 2.315 2.315 2.305 2.315 130,356 +0.01(+0.43%)
Feb 15, 2024 2.305 2.315 2.305 2.305 82,505 +0.00(+0.00%)
Feb 14, 2024 2.296 2.305 2.296 2.305 75,672 +0.03(+1.30%)
Feb 13, 2024 2.296 2.296 2.276 2.276 511,728 -0.04(-1.91%)
Feb 12, 2024 2.325 2.335 2.315 2.320 179,412 -0.00(-0.21%)
Feb 09, 2024 2.335 2.335 2.315 2.325 141,929 +0.00(+0.00%)
Feb 08, 2024 2.315 2.335 2.310 2.325 418,397 +0.01(+0.43%)
Feb 07, 2024 2.305 2.315 2.296 2.315 267,701 +0.01(+0.43%)
Feb 06, 2024 2.296 2.305 2.266 2.305 544,256 +0.03(+1.52%)
Feb 05, 2024 2.261 2.271 2.261 2.271 315,759 +0.00(+0.00%)
Feb 02, 2024 2.291 2.291 2.261 2.271 491,968 -0.02(-0.85%)
Feb 01, 2024 2.291 2.310 2.285 2.291 486,985 +0.00(+0.00%)
Jan 31, 2024 2.271 2.300 2.271 2.291 488,711 +0.02(+0.86%)
Jan 30, 2024 2.300 2.300 2.271 2.271 704,346 -0.02(-0.85%)
Jan 29, 2024 2.291 2.308 2.281 2.291 337,476 -0.01(-0.43%)
Jan 26, 2024 2.310 2.310 2.291 2.300 329,198 +0.00(+0.00%)
Jan 25, 2024 2.281 2.310 2.281 2.300 418,713 +0.03(+1.29%)
Jan 24, 2024 2.261 2.310 2.261 2.271 965,533 +0.01(+0.43%)
Jan 23, 2024 2.251 2.271 2.251 2.261 425,502 +0.01(+0.43%)
Jan 22, 2024 2.242 2.271 2.242 2.251 865,140 +0.00(+0.00%)
Jan 19, 2024 2.242 2.251 2.232 2.251 753,050 +0.02(+0.88%)
Jan 18, 2024 2.251 2.261 2.232 2.232 508,652 -0.01(-0.44%)
Jan 17, 2024 2.251 2.256 2.222 2.242 655,491 -0.01(-0.43%)
Jan 16, 2024 2.261 2.281 2.251 2.251 766,866 -0.03(-1.29%)
Jan 12, 2024 2.271 2.310 2.251 2.281 736,083 +0.00(+0.00%)
Jan 11, 2024 2.271 2.281 2.261 2.281 579,982 +0.01(+0.43%)
Jan 10, 2024 2.251 2.281 2.251 2.271 689,563 +0.02(+0.87%)
Jan 09, 2024 2.251 2.261 2.242 2.251 535,192 -0.01(-0.43%)
Jan 08, 2024 2.242 2.261 2.232 2.261 1,418,186 +0.02(+0.87%)
Jan 05, 2024 2.251 2.281 2.242 2.242 881,828 -0.01(-0.43%)
Jan 04, 2024 2.251 2.261 2.232 2.251 765,476 +0.01(+0.44%)
Jan 03, 2024 2.251 2.252 2.232 2.242 528,166 -0.01(-0.43%)
Jan 02, 2024 2.261 2.261 2.232 2.251 341,364 +0.01(+0.44%)
Dec 29, 2023 2.251 2.271 2.242 2.242 1,125,425 -0.01(-0.43%)
Dec 28, 2023 2.271 2.281 2.242 2.251 734,149 +0.00(+0.00%)
Dec 27, 2023 2.271 2.281 2.251 2.251 1,197,909 -0.02(-0.86%)
Dec 26, 2023 2.271 2.305 2.261 2.271 406,815 +0.01(+0.65%)
Dec 22, 2023 2.266 2.285 2.247 2.256 525,611 -0.01(-0.43%)
Dec 21, 2023 2.237 2.276 2.237 2.266 540,409 +0.03(+1.30%)
Dec 20, 2023 2.247 2.256 2.227 2.237 298,979 -0.01(-0.43%)
Dec 19, 2023 2.237 2.247 2.236 2.247 90,887 +0.01(+0.43%)
Dec 18, 2023 2.217 2.247 2.217 2.237 225,615 +0.01(+0.44%)
Dec 15, 2023 2.227 2.237 2.227 2.227 219,695 +0.00(+0.00%)
Dec 14, 2023 2.208 2.227 2.208 2.227 279,916 +0.04(+1.78%)
Dec 13, 2023 2.188 2.208 2.169 2.188 1,145,962 +0.01(+0.45%)
Dec 12, 2023 2.169 2.188 2.159 2.178 1,028,223 +0.01(+0.45%)
Dec 11, 2023 2.169 2.188 2.159 2.169 908,454 -0.01(-0.45%)
Dec 08, 2023 2.188 2.208 2.159 2.178 1,257,433 -0.02(-0.88%)
Dec 07, 2023 2.208 2.217 2.188 2.198 781,902 +0.00(+0.00%)
Dec 06, 2023 2.178 2.217 2.178 2.198 687,280 +0.01(+0.44%)
Dec 05, 2023 2.178 2.188 2.169 2.188 310,781 +0.00(+0.22%)
Dec 04, 2023 2.193 2.203 2.164 2.183 606,009 +0.00(+0.00%)
Dec 01, 2023 2.174 2.193 2.159 2.183 516,857 +0.02(+0.89%)
Nov 30, 2023 2.164 2.174 2.154 2.164 176,899 +0.01(+0.45%)
Nov 29, 2023 2.154 2.174 2.145 2.154 520,284 +0.01(+0.45%)
Nov 28, 2023 2.154 2.164 2.129 2.145 772,798 -0.01(-0.45%)
Nov 27, 2023 2.135 2.154 2.135 2.154 293,382 +0.01(+0.45%)
Nov 24, 2023 2.154 2.164 2.140 2.145 513,659 +0.00(+0.00%)
Nov 22, 2023 2.145 2.169 2.138 2.145 547,558 +0.00(+0.00%)
Nov 21, 2023 2.154 2.154 2.125 2.145 517,276 +0.00(+0.00%)
Nov 20, 2023 2.125 2.154 2.125 2.145 195,340 +0.01(+0.45%)
Nov 17, 2023 2.125 2.145 2.125 2.135 386,634 +0.00(+0.00%)
Nov 16, 2023 2.135 2.145 2.135 2.135 80,043 +0.00(+0.00%)
Nov 15, 2023 2.145 2.154 2.125 2.135 223,757 -0.01(-0.45%)
Nov 14, 2023 2.125 2.154 2.125 2.145 318,055 +0.02(+0.91%)
Nov 13, 2023 2.135 2.135 2.096 2.125 189,104 -0.01(-0.45%)
Nov 10, 2023 2.135 2.135 2.111 2.135 244,268 +0.01(+0.45%)
Nov 09, 2023 2.145 2.145 2.116 2.125 45,997 -0.01(-0.45%)
Nov 08, 2023 2.145 2.154 2.130 2.135 173,681 +0.00(+0.00%)
Nov 07, 2023 2.125 2.143 2.119 2.135 114,386 +0.02(+0.91%)
Nov 06, 2023 2.106 2.125 2.106 2.116 233,697 +0.00(+0.00%)
Nov 03, 2023 2.106 2.125 2.101 2.116 263,335 +0.02(+1.16%)
Nov 02, 2023 2.063 2.092 2.053 2.092 277,059 +0.05(+2.35%)
Nov 01, 2023 2.024 2.044 2.024 2.044 230,036 +0.04(+1.91%)
Oct 31, 2023 1.996 2.034 1.996 2.005 257,270 +0.00(+0.00%)
Oct 30, 2023 1.986 2.005 1.986 2.005 157,987 +0.03(+1.46%)
Oct 27, 2023 2.015 2.024 1.976 1.976 168,412 -0.04(-1.90%)
Oct 26, 2023 1.996 2.015 1.995 2.015 132,045 +0.02(+0.96%)
Oct 25, 2023 2.015 2.024 1.986 1.996 134,689 -0.02(-0.95%)
Oct 24, 2023 2.024 2.034 2.005 2.015 94,717 +0.00(+0.00%)
Oct 23, 2023 2.015 2.024 1.996 2.015 160,909 +0.00(+0.00%)
Oct 20, 2023 1.996 2.024 1.996 2.015 113,639 +0.02(+0.96%)
Oct 19, 2023 2.024 2.034 1.996 1.996 274,910 -0.02(-0.95%)
Oct 18, 2023 2.044 2.044 2.005 2.015 515,199 -0.03(-1.41%)
Oct 17, 2023 2.024 2.044 2.005 2.044 345,919 +0.01(+0.47%)
Oct 16, 2023 2.044 2.044 2.024 2.034 285,513 +0.00(+0.00%)
Oct 13, 2023 2.044 2.072 2.034 2.034 244,578 -0.01(-0.47%)
Oct 12, 2023 2.072 2.073 2.034 2.044 156,679 -0.02(-0.93%)
Oct 11, 2023 2.072 2.087 2.063 2.063 175,794 -0.02(-0.92%)
Oct 10, 2023 2.072 2.082 2.053 2.082 156,569 +0.01(+0.70%)
Oct 09, 2023 2.039 2.068 2.039 2.068 171,035 +0.01(+0.46%)
Oct 06, 2023 2.039 2.058 2.025 2.058 226,784 +0.03(+1.41%)
Oct 05, 2023 2.039 2.049 2.029 2.029 269,425 -0.01(-0.47%)
Oct 04, 2023 2.010 2.039 2.010 2.039 360,055 +0.04(+1.90%)
Oct 03, 2023 2.020 2.036 2.001 2.001 247,039 -0.04(-1.87%)
Oct 02, 2023 2.049 2.057 2.020 2.039 666,141 +0.00(+0.00%)
Sep 29, 2023 2.087 2.096 2.039 2.039 962,212 -0.03(-1.38%)
Sep 28, 2023 2.058 2.077 2.058 2.068 390,563 -0.01(-0.46%)
Sep 27, 2023 2.077 2.096 2.049 2.077 365,018 +0.01(+0.46%)
Sep 26, 2023 2.096 2.101 2.058 2.068 280,740 -0.04(-1.81%)
Sep 25, 2023 2.106 2.110 2.096 2.106 456,603 +0.00(+0.00%)
Sep 22, 2023 2.087 2.115 2.087 2.106 343,262 +0.02(+0.91%)
Sep 21, 2023 2.096 2.096 2.077 2.087 437,782 -0.01(-0.45%)
Sep 20, 2023 2.106 2.115 2.087 2.096 207,531 +0.00(+0.00%)
Sep 19, 2023 2.106 2.106 2.087 2.096 448,872 -0.01(-0.45%)
Sep 18, 2023 2.096 2.106 2.077 2.106 686,022 +0.00(+0.00%)
Sep 15, 2023 2.096 2.106 2.087 2.106 71,327 +0.01(+0.45%)
Sep 14, 2023 2.096 2.115 2.091 2.096 174,819 +0.00(+0.00%)
Sep 13, 2023 2.096 2.106 2.087 2.096 157,348 +0.00(+0.00%)
Sep 12, 2023 2.106 2.115 2.087 2.096 240,681 -0.01(-0.45%)
Sep 11, 2023 2.106 2.115 2.096 2.106 427,830 +0.00(+0.00%)
Sep 08, 2023 2.106 2.115 2.087 2.106 322,901 +0.01(+0.45%)
Sep 07, 2023 2.106 2.106 2.087 2.096 144,396 +0.00(+0.00%)
Sep 06, 2023 2.087 2.115 2.086 2.096 619,893 +0.01(+0.69%)
Sep 05, 2023 2.091 2.101 2.082 2.082 500,981 -0.01(-0.45%)
Sep 01, 2023 2.110 2.110 2.091 2.091 251,704 -0.02(-0.90%)
Aug 31, 2023 2.101 2.110 2.091 2.110 306,908 +0.02(+0.91%)
Aug 30, 2023 2.110 2.110 2.091 2.091 251,503 -0.02(-0.90%)
Aug 29, 2023 2.082 2.110 2.082 2.110 230,096 +0.04(+1.83%)
Aug 28, 2023 2.072 2.091 2.063 2.072 1,011,098 +0.00(+0.00%)
Aug 25, 2023 2.082 2.087 2.053 2.072 1,444,468 -0.02(-0.90%)
Aug 24, 2023 2.120 2.120 2.082 2.091 516,766 -0.03(-1.34%)
Aug 23, 2023 2.101 2.129 2.101 2.120 456,131 +0.02(+0.90%)
Aug 22, 2023 2.082 2.106 2.072 2.101 544,151 +0.04(+1.84%)
Aug 21, 2023 2.063 2.082 2.058 2.063 257,464 -0.01(-0.46%)
Aug 18, 2023 2.063 2.091 2.063 2.072 141,157 +0.01(+0.46%)
Aug 17, 2023 2.072 2.101 2.063 2.063 968,769 -0.03(-1.36%)
Aug 16, 2023 2.101 2.120 2.082 2.091 1,358,673 -0.01(-0.45%)
Aug 15, 2023 2.120 2.120 2.091 2.101 757,466 -0.02(-0.89%)
Aug 14, 2023 2.120 2.124 2.101 2.120 392,935 +0.00(+0.00%)
Aug 11, 2023 2.120 2.127 2.101 2.120 226,432 -0.01(-0.44%)
Aug 10, 2023 2.120 2.129 2.110 2.129 215,030 +0.02(+0.90%)
Aug 09, 2023 2.110 2.120 2.101 2.110 178,164 +0.00(+0.00%)
Aug 08, 2023 2.091 2.110 2.096 2.110 181,330 +0.01(+0.45%)
Aug 07, 2023 2.129 2.129 2.101 2.101 281,531 +0.00(+0.23%)
Aug 04, 2023 2.096 2.115 2.096 2.096 170,783 +0.02(+0.90%)
Aug 03, 2023 2.096 2.105 2.077 2.077 168,068 -0.03(-1.34%)
Aug 02, 2023 2.115 2.115 2.096 2.105 184,195 -0.01(-0.44%)
Aug 01, 2023 2.143 2.143 2.105 2.115 124,765 -0.03(-1.32%)
Jul 31, 2023 2.115 2.143 2.115 2.143 284,072 +0.03(+1.33%)
Jul 28, 2023 2.105 2.115 2.096 2.115 167,285 +0.02(+0.90%)
Jul 27, 2023 2.105 2.115 2.087 2.096 265,077 +0.00(+0.00%)
Jul 26, 2023 2.115 2.115 2.096 2.096 227,238 -0.02(-0.89%)
Jul 25, 2023 2.105 2.115 2.096 2.115 189,249 +0.02(+0.90%)
Jul 24, 2023 2.096 2.105 2.087 2.096 563,025 +0.02(+0.90%)
Jul 21, 2023 2.087 2.105 2.077 2.077 419,374 +0.00(+0.00%)
Jul 20, 2023 2.077 2.087 2.058 2.077 910,723 -0.01(-0.45%)
Jul 19, 2023 2.077 2.096 2.068 2.087 623,491 +0.01(+0.45%)
Jul 18, 2023 2.077 2.096 2.073 2.077 737,463 +0.00(+0.00%)
Jul 17, 2023 2.068 2.077 2.058 2.077 349,710 +0.02(+0.91%)
Jul 14, 2023 2.105 2.115 2.058 2.058 433,543 -0.04(-1.79%)
Jul 13, 2023 2.087 2.124 2.082 2.096 594,217 +0.01(+0.45%)
Jul 12, 2023 2.077 2.087 2.068 2.087 754,987 +0.02(+0.91%)
Jul 11, 2023 2.077 2.087 2.058 2.068 576,264 +0.00(+0.00%)
Jul 10, 2023 2.058 2.068 2.049 2.068 407,800 +0.01(+0.69%)
Jul 07, 2023 2.044 2.072 2.044 2.054 562,159 +0.01(+0.46%)
Jul 06, 2023 2.063 2.063 2.035 2.044 386,343 -0.02(-0.90%)
Jul 05, 2023 2.063 2.072 2.044 2.063 762,811 +0.00(+0.00%)
Jul 03, 2023 2.072 2.082 2.054 2.063 428,959 -0.01(-0.45%)
Jun 30, 2023 2.063 2.082 2.054 2.072 808,988 +0.02(+0.91%)
Jun 29, 2023 2.063 2.072 2.044 2.054 603,524 -0.01(-0.45%)
Jun 28, 2023 2.054 2.072 2.044 2.063 606,485 +0.01(+0.45%)
Jun 27, 2023 2.044 2.058 2.044 2.054 429,004 +0.02(+0.92%)
Jun 26, 2023 2.035 2.054 2.026 2.035 423,902 +0.00(+0.00%)
Jun 23, 2023 2.054 2.054 2.021 2.035 332,524 -0.01(-0.46%)
Jun 22, 2023 2.044 2.054 2.044 2.044 315,133 -0.01(-0.45%)
Jun 21, 2023 2.054 2.063 2.044 2.054 175,376 -0.01(-0.45%)
Jun 20, 2023 2.054 2.072 2.054 2.063 732,758 +0.02(+0.91%)
Jun 16, 2023 2.072 2.072 2.044 2.044 77,515 -0.03(-1.35%)
Jun 15, 2023 2.054 2.072 2.054 2.072 373,016 +0.07(+3.73%)
May 08, 2023 2.035 2.035 1.998 1.998 360,439 -0.03(-1.36%)
May 05, 2023 2.016 2.025 1.998 2.025 193,015 +0.02(+0.92%)
May 04, 2023 1.998 2.012 1.989 2.007 556,414 +0.00(+0.00%)
May 03, 2023 2.025 2.035 2.007 2.007 423,039 -0.02(-0.91%)
May 02, 2023 2.044 2.044 2.002 2.025 665,476 -0.02(-0.90%)
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.