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 (%)
Feb 29, 2016 1.411 1.445 1.406 1.436 521,286 +0.02(+1.72%)
Feb 26, 2016 1.411 1.421 1.402 1.411 486,441 +0.01(+0.69%)
Feb 25, 2016 1.402 1.406 1.385 1.402 413,150 +0.00(+0.00%)
Feb 24, 2016 1.382 1.402 1.368 1.402 288,798 +0.01(+1.05%)
Feb 23, 2016 1.363 1.392 1.363 1.387 230,763 +0.02(+1.78%)
Feb 22, 2016 1.373 1.377 1.363 1.363 555,068 -0.00(-0.35%)
Feb 19, 2016 1.348 1.368 1.343 1.368 229,555 +0.01(+0.71%)
Feb 18, 2016 1.339 1.358 1.339 1.358 153,248 +0.02(+1.45%)
Feb 17, 2016 1.324 1.339 1.319 1.339 203,723 +0.02(+1.47%)
Feb 16, 2016 1.324 1.329 1.314 1.319 393,228 +0.00(+0.00%)
Feb 12, 2016 1.324 1.319 1.319 1.319 380,424 +0.00(+0.00%)
Feb 11, 2016 1.309 1.329 1.309 1.319 277,379 -0.01(-0.73%)
Feb 10, 2016 1.348 1.353 1.329 1.329 303,943 -0.01(-0.72%)
Feb 09, 2016 1.358 1.358 1.326 1.339 490,827 -0.03(-2.47%)
Feb 08, 2016 1.368 1.377 1.353 1.373 216,058 -0.00(-0.03%)
Feb 05, 2016 1.373 1.383 1.368 1.373 229,749 -0.00(-0.35%)
Feb 04, 2016 1.378 1.383 1.373 1.378 338,433 -0.00(-0.35%)
Feb 03, 2016 1.378 1.387 1.363 1.383 284,918 +0.01(+0.70%)
Feb 02, 2016 1.383 1.397 1.368 1.373 500,521 -0.02(-1.38%)
Feb 01, 2016 1.387 1.397 1.385 1.392 417,776 +0.00(+0.00%)
Jan 29, 2016 1.383 1.392 1.378 1.392 494,653 +0.01(+1.05%)
Jan 28, 2016 1.368 1.378 1.363 1.378 477,212 +0.01(+1.06%)
Jan 27, 2016 1.363 1.368 1.359 1.363 377,938 -0.00(-0.35%)
Jan 26, 2016 1.349 1.368 1.349 1.368 367,119 +0.02(+1.79%)
Jan 25, 2016 1.339 1.349 1.335 1.344 503,994 -0.00(-0.36%)
Jan 22, 2016 1.339 1.354 1.339 1.349 471,975 +0.02(+1.44%)
Jan 21, 2016 1.339 1.339 1.311 1.330 1,592,870 -0.00(-0.36%)
Jan 20, 2016 1.349 1.349 1.330 1.335 1,269,653 -0.01(-1.07%)
Jan 19, 2016 1.397 1.397 1.342 1.349 1,094,790 -0.03(-2.43%)
Jan 15, 2016 1.373 1.383 1.383 1.383 1,154,005 -0.03(-2.04%)
Jan 14, 2016 1.402 1.426 1.378 1.411 869,082 +0.00(+0.34%)
Jan 13, 2016 1.440 1.445 1.407 1.407 1,546,385 -0.04(-2.66%)
Jan 12, 2016 1.455 1.455 1.440 1.445 600,003 +0.00(+0.33%)
Jan 11, 2016 1.464 1.467 1.440 1.440 689,363 -0.02(-1.64%)
Jan 08, 2016 1.469 1.474 1.464 1.464 264,804 -0.00(-0.33%)
Jan 07, 2016 1.474 1.479 1.469 1.469 563,119 -0.01(-0.97%)
Jan 06, 2016 1.483 1.488 1.469 1.483 457,502 +0.00(+0.00%)
Jan 05, 2016 1.479 1.498 1.474 1.483 566,870 +0.00(+0.32%)
Jan 04, 2016 1.464 1.488 1.459 1.479 728,379 +0.00(+0.00%)
Dec 31, 2015 1.450 1.479 1.479 1.479 1,741,839 +0.02(+1.65%)
Dec 30, 2015 1.464 1.479 1.455 1.455 672,505 -0.01(-0.66%)
Dec 29, 2015 1.455 1.471 1.449 1.464 679,958 +0.02(+1.33%)
Dec 28, 2015 1.483 1.483 1.440 1.445 1,117,955 -0.03(-1.99%)
Dec 24, 2015 1.470 1.474 1.474 1.474 485,305 +0.00(+0.00%)
Dec 23, 2015 1.460 1.479 1.455 1.474 1,173,948 +0.02(+1.14%)
Dec 22, 2015 1.451 1.460 1.446 1.458 1,453,177 +0.01(+0.82%)
Dec 21, 2015 1.436 1.460 1.431 1.446 2,691,002 +0.02(+1.67%)
Dec 18, 2015 1.389 1.431 1.389 1.422 1,265,439 +0.02(+1.70%)
Dec 17, 2015 1.389 1.398 1.374 1.398 1,085,878 +0.01(+1.03%)
Dec 16, 2015 1.355 1.389 1.355 1.384 1,273,145 +0.03(+2.11%)
Dec 15, 2015 1.332 1.355 1.332 1.355 1,398,929 +0.02(+1.79%)
Dec 14, 2015 1.346 1.351 1.308 1.332 1,712,978 -0.02(-1.75%)
Dec 11, 2015 1.389 1.398 1.351 1.355 1,697,416 -0.04(-2.73%)
Dec 10, 2015 1.417 1.417 1.393 1.393 1,602,552 -0.03(-2.01%)
Dec 09, 2015 1.436 1.436 1.412 1.422 665,514 -0.01(-0.70%)
Dec 08, 2015 1.437 1.441 1.427 1.432 538,685 +0.00(+0.00%)
Dec 07, 2015 1.465 1.470 1.432 1.432 683,428 -0.04(-2.88%)
Dec 04, 2015 1.479 1.484 1.470 1.474 271,822 -0.01(-0.63%)
Dec 03, 2015 1.488 1.488 1.474 1.484 297,864 +0.00(+0.00%)
Dec 02, 2015 1.484 1.493 1.479 1.484 294,385 +0.00(+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.