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 (%)
Jan 31, 2018 1.890 1.913 1.890 1.908 439,082 +0.01(+0.61%)
Jan 30, 2018 1.913 1.913 1.890 1.896 567,995 -0.02(-1.21%)
Jan 29, 2018 1.931 1.931 1.913 1.919 446,817 -0.02(-1.19%)
Jan 26, 2018 1.942 1.942 1.919 1.942 770,706 +0.00(+0.00%)
Jan 25, 2018 1.937 1.942 1.919 1.942 395,582 +0.01(+0.30%)
Jan 24, 2018 1.931 1.942 1.925 1.937 376,992 +0.00(+0.00%)
Jan 23, 2018 1.931 1.937 1.925 1.937 300,582 +0.00(+0.00%)
Jan 22, 2018 1.937 1.942 1.925 1.937 509,514 +0.00(+0.00%)
Jan 19, 2018 1.937 1.942 1.919 1.937 255,711 +0.01(+0.30%)
Jan 18, 2018 1.948 1.948 1.925 1.931 325,408 -0.02(-0.89%)
Jan 17, 2018 1.948 1.948 1.937 1.948 360,128 +0.01(+0.30%)
Jan 16, 2018 1.937 1.948 1.931 1.942 486,914 +0.01(+0.30%)
Jan 12, 2018 1.937 1.937 1.937 0 -0.01(-0.59%)
Jan 11, 2018 1.948 1.948 1.937 1.948 242,940 +0.00(+0.00%)
Jan 10, 2018 1.948 1.954 1.937 1.948 469,103 +0.01(+0.60%)
Jan 09, 2018 1.948 1.952 1.937 1.937 361,379 -0.01(-0.30%)
Jan 08, 2018 1.948 1.954 1.942 1.942 426,649 -0.01(-0.30%)
Jan 05, 2018 1.942 1.948 1.942 1.948 214,199 +0.00(+0.00%)
Jan 04, 2018 1.931 1.948 1.930 1.948 433,234 +0.02(+0.90%)
Jan 03, 2018 1.925 1.937 1.919 1.931 541,685 +0.02(+0.91%)
Jan 02, 2018 1.937 1.937 1.913 1.913 412,412 -0.02(-1.20%)
Dec 29, 2017 1.937 1.937 1.937 0 +0.02(+1.21%)
Dec 28, 2017 1.908 1.925 1.908 1.913 388,069 -0.00(-0.20%)
Dec 27, 2017 1.923 1.926 1.906 1.917 530,459 +0.00(+0.00%)
Dec 26, 2017 1.917 1.920 1.906 1.917 379,680 +0.00(+0.00%)
Dec 22, 2017 1.906 1.923 1.897 1.917 1,152,771 +0.00(+0.00%)
Dec 21, 2017 1.911 1.923 1.906 1.917 596,829 -0.01(-0.30%)
Dec 20, 2017 1.917 1.929 1.911 1.923 695,179 +0.01(+0.60%)
Dec 19, 2017 1.900 1.917 1.900 1.911 668,061 +0.00(+0.00%)
Dec 18, 2017 1.906 1.911 1.900 1.911 552,750 +0.01(+0.30%)
Dec 15, 2017 1.894 1.911 1.894 1.906 309,852 +0.00(+0.00%)
Dec 14, 2017 1.894 1.911 1.891 1.906 561,695 +0.01(+0.30%)
Dec 13, 2017 1.888 1.906 1.877 1.900 775,873 +0.01(+0.30%)
Dec 12, 2017 1.900 1.900 1.888 1.894 444,132 +0.00(+0.00%)
Dec 11, 2017 1.888 1.900 1.883 1.894 660,259 -0.01(-0.30%)
Dec 08, 2017 1.906 1.911 1.894 1.900 629,434 -0.01(-0.30%)
Dec 07, 2017 1.911 1.911 1.900 1.906 358,334 -0.01(-0.30%)
Dec 06, 2017 1.917 1.923 1.911 1.911 381,201 -0.01(-0.30%)
Dec 05, 2017 1.923 1.929 1.917 1.917 129,311 -0.00(-0.19%)
Dec 04, 2017 1.910 1.910 1.910 1.921 420,751 +0.01(+0.30%)
Dec 01, 2017 1.921 1.921 1.910 1.915 486,495 +0.01(+0.30%)
Nov 30, 2017 1.921 1.927 1.904 1.910 293,847 -0.01(-0.60%)
Nov 29, 2017 1.927 1.927 1.910 1.921 228,834 -0.01(-0.59%)
Nov 28, 2017 1.927 1.932 1.921 1.932 314,855 +0.01(+0.60%)
Nov 27, 2017 1.932 1.937 1.916 1.921 263,876 -0.02(-0.89%)
Nov 24, 2017 1.921 1.938 1.915 1.938 286,915 +0.03(+1.50%)
Nov 22, 2017 1.910 1.915 1.892 1.910 350,588 +0.01(+0.30%)
Nov 21, 2017 1.898 1.910 1.898 1.904 351,295 -0.01(-0.30%)
Nov 20, 2017 1.915 1.921 1.904 1.910 297,188 +0.00(+0.00%)
Nov 17, 2017 1.892 1.921 1.892 1.910 331,432 +0.02(+0.91%)
Nov 16, 2017 1.875 1.898 1.875 1.892 570,741 +0.03(+1.53%)
Nov 15, 2017 1.841 1.870 1.837 1.864 986,006 +0.01(+0.31%)
Nov 14, 2017 1.875 1.887 1.835 1.858 1,009,390 -0.03(-1.51%)
Nov 13, 2017 1.927 1.932 1.881 1.887 625,053 -0.05(-2.37%)
Nov 10, 2017 1.944 1.957 1.921 1.932 616,852 -0.02(-1.17%)
Nov 09, 2017 1.978 1.978 1.950 1.955 275,117 -0.03(-1.44%)
Nov 08, 2017 1.990 1.990 1.978 1.984 217,979 -0.01(-0.29%)
Nov 07, 2017 1.978 1.990 1.978 1.990 184,500 +0.01(+0.68%)
Nov 06, 2017 1.965 1.982 1.965 1.976 364,732 +0.01(+0.58%)
Nov 03, 2017 1.976 1.976 1.965 1.965 106,164 -0.01(-0.57%)
Nov 02, 2017 1.976 1.982 1.965 1.976 320,599 -0.01(-0.29%)
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.