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 )

2.550 -0.060 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 2.401 2.431 2.378 2.378 1,442,558 -0.02(-0.95%)
May 27, 2021 2.424 2.431 2.393 2.401 2,091,226 -0.02(-0.94%)
May 26, 2021 2.416 2.431 2.409 2.424 998,476 +0.01(+0.31%)
May 25, 2021 2.401 2.416 2.401 2.416 446,008 +0.02(+0.63%)
May 24, 2021 2.393 2.401 2.363 2.401 580,205 +0.01(+0.32%)
May 21, 2021 2.393 2.393 2.386 2.393 420,587 +0.00(+0.00%)
May 20, 2021 2.371 2.393 2.371 2.393 1,669,222 +0.02(+0.96%)
May 19, 2021 2.363 2.371 2.355 2.371 486,739 +0.00(+0.00%)
May 18, 2021 2.371 2.378 2.363 2.371 387,173 +0.01(+0.32%)
May 17, 2021 2.363 2.371 2.355 2.363 709,078 +0.01(+0.32%)
May 14, 2021 2.386 2.386 2.348 2.355 1,486,035 -0.02(-0.64%)
May 13, 2021 2.363 2.378 2.352 2.371 1,350,168 +0.02(+0.64%)
May 12, 2021 2.386 2.393 2.348 2.355 1,422,840 -0.03(-1.27%)
May 11, 2021 2.386 2.393 2.366 2.386 1,100,777 +0.00(+0.00%)
May 10, 2021 2.401 2.409 2.378 2.386 737,609 -0.01(-0.25%)
May 07, 2021 2.392 2.414 2.384 2.392 872,190 +0.01(+0.32%)
May 06, 2021 2.384 2.414 2.369 2.384 2,228,803 +0.00(+0.00%)
May 05, 2021 2.399 2.422 2.377 2.384 1,519,338 -0.02(-0.94%)
May 04, 2021 2.407 2.414 2.384 2.407 1,598,154 +0.01(+0.31%)
May 03, 2021 2.377 2.399 2.369 2.399 1,016,499 +0.02(+0.95%)
Apr 30, 2021 2.369 2.377 2.362 2.377 202,752 +0.00(+0.00%)
Apr 29, 2021 2.362 2.377 2.354 2.377 372,880 +0.02(+0.64%)
Apr 28, 2021 2.354 2.362 2.347 2.362 455,767 +0.02(+0.64%)
Apr 27, 2021 2.347 2.347 2.339 2.347 222,979 +0.01(+0.32%)
Apr 26, 2021 2.347 2.347 2.332 2.339 177,261 +0.00(+0.00%)
Apr 23, 2021 2.332 2.354 2.332 2.339 2,561,327 +0.01(+0.32%)
Apr 22, 2021 2.354 2.362 2.324 2.332 2,560,202 -0.02(-0.96%)
Apr 21, 2021 2.332 2.354 2.332 2.354 1,234,714 +0.02(+0.97%)
Apr 20, 2021 2.339 2.347 2.324 2.332 1,000,578 -0.01(-0.32%)
Apr 19, 2021 2.339 2.347 2.324 2.339 1,363,127 +0.01(+0.32%)
Apr 16, 2021 2.354 2.362 2.332 2.332 561,059 -0.02(-0.64%)
Apr 15, 2021 2.354 2.369 2.347 2.347 422,149 +0.00(+0.00%)
Apr 14, 2021 2.339 2.354 2.332 2.347 581,314 +0.01(+0.32%)
Apr 13, 2021 2.324 2.339 2.317 2.339 1,404,329 +0.02(+0.65%)
Apr 12, 2021 2.324 2.332 2.317 2.324 1,613,837 +0.00(+0.00%)
Apr 09, 2021 2.347 2.357 2.317 2.324 1,532,143 -0.03(-1.28%)
Apr 08, 2021 2.354 2.362 2.339 2.354 1,750,492 +0.00(+0.00%)
Apr 07, 2021 2.354 2.354 2.324 2.354 1,342,142 +0.01(+0.39%)
Apr 06, 2021 2.330 2.345 2.315 2.345 838,650 +0.02(+0.96%)
Apr 05, 2021 2.323 2.330 2.315 2.323 752,263 +0.00(+0.00%)
Apr 01, 2021 2.315 2.323 2.300 2.323 1,644,576 +0.01(+0.65%)
Mar 31, 2021 2.285 2.323 2.285 2.308 816,457 +0.02(+0.98%)
Mar 30, 2021 2.285 2.293 2.271 2.285 1,065,964 +0.00(+0.00%)
Mar 29, 2021 2.278 2.285 2.271 2.285 1,266,995 +0.01(+0.33%)
Mar 26, 2021 2.278 2.293 2.271 2.278 692,347 +0.00(+0.00%)
Mar 25, 2021 2.293 2.298 2.248 2.278 1,697,626 -0.01(-0.65%)
Mar 24, 2021 2.308 2.308 2.278 2.293 1,437,612 -0.01(-0.65%)
Mar 23, 2021 2.271 2.312 2.267 2.308 1,958,079 +0.03(+1.31%)
Mar 22, 2021 2.285 2.285 2.248 2.278 2,153,113 -0.01(-0.33%)
Mar 19, 2021 2.271 2.293 2.271 2.285 492,047 +0.01(+0.66%)
Mar 18, 2021 2.278 2.278 2.256 2.271 1,138,591 -0.01(-0.65%)
Mar 17, 2021 2.278 2.285 2.248 2.285 1,675,545 +0.00(+0.00%)
Mar 16, 2021 2.271 2.285 2.256 2.285 757,890 +0.01(+0.66%)
Mar 15, 2021 2.248 2.271 2.248 2.271 1,176,287 +0.02(+1.00%)
Mar 12, 2021 2.256 2.263 2.233 2.248 1,626,233 -0.01(-0.33%)
Mar 11, 2021 2.285 2.285 2.241 2.256 3,124,523 -0.03(-1.31%)
Mar 10, 2021 2.278 2.293 2.248 2.285 2,380,586 +0.01(+0.66%)
Mar 09, 2021 2.263 2.300 2.229 2.271 6,084,832 +0.03(+1.40%)
Mar 08, 2021 2.269 2.291 2.217 2.239 5,777,755 -0.03(-1.31%)
Mar 05, 2021 2.239 2.269 2.202 2.269 6,321,224 +0.05(+2.34%)
Mar 04, 2021 2.298 2.298 2.187 2.217 7,803,201 -0.08(-3.55%)
Mar 03, 2021 2.269 2.298 2.254 2.298 5,060,910 +0.04(+1.64%)
Mar 02, 2021 2.261 2.261 2.239 2.261 3,827,152 +0.01(+0.33%)
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.