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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 1.863 1.888 1.850 1.869 316,344 +0.01(+0.68%)
Nov 29, 2018 1.857 1.869 1.844 1.857 557,455 +0.01(+0.34%)
Nov 28, 2018 1.831 1.850 1.831 1.850 398,330 +0.02(+1.03%)
Nov 27, 2018 1.838 1.844 1.831 1.831 272,761 -0.01(-0.68%)
Nov 26, 2018 1.850 1.850 1.825 1.844 173,304 +0.01(+0.34%)
Nov 23, 2018 1.831 1.844 1.819 1.838 406,115 +0.02(+1.04%)
Nov 21, 2018 1.819 1.819 1.819 0 +0.01(+0.70%)
Nov 20, 2018 1.825 1.825 1.800 1.806 389,918 -0.02(-1.03%)
Nov 19, 2018 1.825 1.831 1.825 1.825 163,973 +0.00(+0.00%)
Nov 16, 2018 1.831 1.838 1.819 1.825 286,473 -0.01(-0.34%)
Nov 15, 2018 1.844 1.844 1.825 1.831 261,301 -0.02(-1.02%)
Nov 14, 2018 1.857 1.861 1.838 1.850 229,275 -0.01(-0.34%)
Nov 13, 2018 1.857 1.863 1.850 1.857 118,809 +0.01(+0.34%)
Nov 12, 2018 1.863 1.869 1.850 1.850 264,035 -0.01(-0.68%)
Nov 09, 2018 1.863 1.869 1.863 1.863 151,896 +0.00(+0.00%)
Nov 08, 2018 1.863 1.869 1.860 1.863 108,821 +0.01(+0.34%)
Nov 07, 2018 1.863 1.863 1.854 1.857 120,031 +0.01(+0.68%)
Nov 06, 2018 1.844 1.850 1.844 1.844 110,040 -0.01(-0.34%)
Nov 05, 2018 1.857 1.869 1.838 1.850 262,550 +0.00(+0.12%)
Nov 02, 2018 1.848 1.854 1.845 1.848 188,506 +0.01(+0.34%)
Nov 01, 2018 1.836 1.848 1.832 1.842 248,817 +0.01(+0.68%)
Oct 31, 2018 1.842 1.845 1.823 1.829 454,910 -0.01(-0.34%)
Oct 30, 2018 1.829 1.842 1.829 1.836 245,928 +0.01(+0.34%)
Oct 29, 2018 1.848 1.861 1.829 1.829 229,808 -0.02(-1.01%)
Oct 26, 2018 1.861 1.867 1.817 1.848 457,413 -0.01(-0.67%)
Oct 25, 2018 1.873 1.873 1.854 1.861 354,727 -0.01(-0.33%)
Oct 24, 2018 1.873 1.873 1.861 1.867 396,892 +0.00(+0.00%)
Oct 23, 2018 1.867 1.869 1.836 1.867 479,813 -0.01(-0.33%)
Oct 22, 2018 1.879 1.886 1.873 1.873 276,022 -0.01(-0.33%)
Oct 19, 2018 1.886 1.892 1.879 1.879 253,691 -0.01(-0.33%)
Oct 18, 2018 1.886 1.898 1.886 1.886 337,760 -0.01(-0.66%)
Oct 17, 2018 1.904 1.904 1.886 1.898 369,584 +0.00(+0.00%)
Oct 16, 2018 1.879 1.898 1.879 1.898 353,569 +0.02(+1.33%)
Oct 15, 2018 1.879 1.892 1.867 1.873 518,227 -0.01(-0.66%)
Oct 12, 2018 1.904 1.911 1.879 1.886 346,583 +0.01(+0.33%)
Oct 11, 2018 1.929 1.934 1.873 1.879 779,826 -0.05(-2.59%)
Oct 10, 2018 1.961 1.961 1.923 1.929 439,685 -0.03(-1.59%)
Oct 09, 2018 2.010 2.010 1.961 1.961 276,909 -0.03(-1.46%)
Oct 08, 2018 1.983 2.002 1.983 1.990 246,730 +0.01(+0.31%)
Oct 05, 2018 1.996 2.002 1.983 1.983 180,055 -0.03(-1.54%)
Oct 04, 2018 2.014 2.021 2.002 2.014 186,654 +0.00(+0.00%)
Oct 03, 2018 2.014 2.021 2.014 2.014 158,987 -0.01(-0.31%)
Oct 02, 2018 2.008 2.021 2.004 2.021 146,440 +0.01(+0.62%)
Oct 01, 2018 2.002 2.014 1.996 2.008 153,048 +0.01(+0.62%)
Sep 28, 2018 2.008 2.021 1.996 1.996 249,108 -0.01(-0.31%)
Sep 27, 2018 2.008 2.014 1.996 2.002 326,313 +0.01(+0.31%)
Sep 26, 2018 2.002 2.008 1.996 1.996 360,270 +0.01(+0.31%)
Sep 25, 2018 1.990 1.996 1.983 1.990 297,070 +0.00(+0.00%)
Sep 24, 2018 1.990 1.990 1.971 1.990 252,482 +0.01(+0.31%)
Sep 21, 2018 1.977 1.983 1.971 1.983 380,762 +0.01(+0.63%)
Sep 20, 2018 1.971 1.983 1.965 1.971 113,318 +0.01(+0.32%)
Sep 19, 2018 1.965 1.971 1.959 1.965 125,956 +0.01(+0.32%)
Sep 18, 2018 1.971 1.977 1.959 1.959 224,714 -0.01(-0.63%)
Sep 17, 2018 1.965 1.971 1.959 1.971 280,739 +0.01(+0.32%)
Sep 14, 2018 1.983 1.983 1.965 1.965 179,571 -0.01(-0.63%)
Sep 13, 2018 1.971 1.990 1.971 1.977 501,302 +0.01(+0.63%)
Sep 12, 2018 1.977 1.977 1.959 1.965 170,078 -0.01(-0.31%)
Sep 11, 2018 1.971 1.971 1.959 1.971 177,870 +0.00(+0.11%)
Sep 10, 2018 1.957 1.969 1.950 1.969 275,333 +0.01(+0.63%)
Sep 07, 2018 1.950 1.957 1.944 1.957 183,337 +0.01(+0.32%)
Sep 06, 2018 1.963 1.963 1.950 1.950 259,535 -0.01(-0.31%)
Sep 05, 2018 1.957 1.963 1.957 1.957 169,608 +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.