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 +0.020 (+0.85%)
Streaming Delayed Price Updated: 1:58 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 (%)
May 31, 2016 1.621 1.621 1.616 1.621 529,597 +0.01(+0.46%)
May 27, 2016 1.606 1.613 1.613 1.613 548,165 +0.01(+0.47%)
May 26, 2016 1.621 1.621 1.601 1.606 841,536 -0.02(-1.23%)
May 25, 2016 1.646 1.661 1.621 1.626 1,152,473 -0.02(-1.21%)
May 24, 2016 1.626 1.646 1.626 1.646 503,877 +0.02(+1.23%)
May 23, 2016 1.621 1.641 1.616 1.626 516,398 +0.01(+0.93%)
May 20, 2016 1.601 1.616 1.601 1.611 397,193 +0.01(+0.94%)
May 19, 2016 1.601 1.601 1.591 1.596 306,912 -0.01(-0.62%)
May 18, 2016 1.591 1.606 1.591 1.606 345,051 +0.01(+0.63%)
May 17, 2016 1.591 1.596 1.586 1.596 373,839 +0.00(+0.00%)
May 16, 2016 1.596 1.601 1.591 1.596 272,236 +0.01(+0.63%)
May 13, 2016 1.596 1.596 1.586 1.586 182,859 -0.00(-0.31%)
May 12, 2016 1.591 1.596 1.591 1.591 215,597 +0.00(+0.31%)
May 11, 2016 1.596 1.596 1.586 1.586 522,248 -0.01(-0.62%)
May 10, 2016 1.591 1.606 1.581 1.596 278,227 +0.01(+0.91%)
May 09, 2016 1.572 1.591 1.567 1.582 397,944 +0.01(+0.95%)
May 06, 2016 1.572 1.572 1.567 1.567 233,692 +0.00(+0.00%)
May 05, 2016 1.577 1.582 1.567 1.567 377,203 -0.01(-0.63%)
May 04, 2016 1.586 1.591 1.577 1.577 279,913 -0.01(-0.93%)
May 03, 2016 1.586 1.601 1.582 1.591 388,617 +0.00(+0.31%)
May 02, 2016 1.586 1.601 1.586 1.586 340,223 +0.01(+0.63%)
Apr 29, 2016 1.577 1.582 1.577 1.577 227,432 -0.00(-0.31%)
Apr 28, 2016 1.582 1.596 1.577 1.582 488,662 +0.00(+0.31%)
Apr 27, 2016 1.582 1.601 1.577 1.577 457,626 +0.00(+0.00%)
Apr 26, 2016 1.577 1.582 1.572 1.577 283,490 +0.00(+0.00%)
Apr 25, 2016 1.586 1.591 1.577 1.577 370,880 -0.01(-0.62%)
Apr 22, 2016 1.582 1.591 1.581 1.586 398,930 +0.00(+0.31%)
Apr 21, 2016 1.577 1.582 1.572 1.582 251,706 +0.00(+0.31%)
Apr 20, 2016 1.567 1.596 1.567 1.577 294,493 +0.01(+0.63%)
Apr 19, 2016 1.557 1.567 1.547 1.567 251,056 +0.01(+0.63%)
Apr 18, 2016 1.547 1.557 1.542 1.557 348,097 +0.01(+0.64%)
Apr 15, 2016 1.562 1.562 1.547 1.547 340,888 -0.01(-0.95%)
Apr 14, 2016 1.557 1.567 1.557 1.562 356,555 +0.00(+0.32%)
Apr 13, 2016 1.552 1.557 1.547 1.557 168,723 +0.01(+0.96%)
Apr 12, 2016 1.537 1.547 1.532 1.542 278,023 +0.00(+0.00%)
Apr 11, 2016 1.537 1.547 1.532 1.542 327,884 +0.01(+0.94%)
Apr 08, 2016 1.528 1.533 1.523 1.528 289,359 +0.00(+0.10%)
Apr 07, 2016 1.523 1.528 1.523 1.526 137,118 +0.00(+0.22%)
Apr 06, 2016 1.518 1.529 1.518 1.523 322,975 +0.00(+0.00%)
Apr 05, 2016 1.523 1.528 1.518 1.523 192,316 -0.00(-0.16%)
Apr 04, 2016 1.533 1.542 1.523 1.525 497,977 -0.00(-0.16%)
Apr 01, 2016 1.533 1.533 1.523 1.528 275,095 -0.00(-0.32%)
Mar 31, 2016 1.513 1.533 1.513 1.533 231,161 +0.02(+1.29%)
Mar 30, 2016 1.528 1.537 1.513 1.513 437,445 -0.01(-0.64%)
Mar 29, 2016 1.513 1.533 1.508 1.523 439,892 +0.01(+0.97%)
Mar 28, 2016 1.537 1.542 1.503 1.508 373,731 -0.02(-1.60%)
Mar 24, 2016 1.552 1.533 1.533 1.533 363,327 -0.03(-1.88%)
Mar 23, 2016 1.562 1.567 1.537 1.562 685,441 +0.00(+0.31%)
Mar 22, 2016 1.552 1.567 1.547 1.557 430,370 -0.00(-0.31%)
Mar 21, 2016 1.542 1.562 1.542 1.562 243,529 +0.01(+0.95%)
Mar 18, 2016 1.537 1.557 1.537 1.547 371,815 +0.01(+0.64%)
Mar 17, 2016 1.523 1.547 1.518 1.537 597,859 +0.01(+0.64%)
Mar 16, 2016 1.508 1.533 1.508 1.528 321,427 +0.01(+0.64%)
Mar 15, 2016 1.513 1.528 1.503 1.518 456,947 +0.00(+0.00%)
Mar 14, 2016 1.513 1.533 1.513 1.518 705,184 -0.00(-0.32%)
Mar 11, 2016 1.508 1.528 1.508 1.523 665,226 +0.02(+1.30%)
Mar 10, 2016 1.498 1.508 1.491 1.503 497,085 +0.01(+0.66%)
Mar 09, 2016 1.493 1.508 1.484 1.493 506,502 +0.01(+0.96%)
Mar 08, 2016 1.499 1.503 1.474 1.479 382,053 -0.01(-0.98%)
Mar 07, 2016 1.479 1.499 1.479 1.494 615,499 +0.01(+0.99%)
Mar 04, 2016 1.470 1.479 1.470 1.479 473,670 +0.01(+0.66%)
Mar 03, 2016 1.455 1.470 1.445 1.470 372,974 +0.01(+1.00%)
Mar 02, 2016 1.450 1.455 1.445 1.455 211,709 +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.