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: 4:10 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 (%)
May 31, 2017 1.936 1.947 1.930 1.941 532,799 +0.00(+0.14%)
May 30, 2017 1.947 1.947 1.936 1.938 410,329 -0.01(-0.42%)
May 26, 2017 1.936 1.947 1.930 1.947 148,254 +0.02(+0.85%)
May 25, 2017 1.936 1.941 1.920 1.930 423,539 -0.01(-0.28%)
May 24, 2017 1.919 1.936 1.914 1.936 320,006 +0.03(+1.44%)
May 23, 2017 1.908 1.925 1.908 1.908 185,470 +0.00(+0.00%)
May 22, 2017 1.914 1.914 1.897 1.908 274,867 -0.01(-0.29%)
May 19, 2017 1.892 1.914 1.892 1.914 251,253 +0.02(+1.16%)
May 18, 2017 1.875 1.903 1.875 1.892 312,527 +0.01(+0.58%)
May 17, 2017 1.897 1.908 1.870 1.881 488,748 -0.02(-0.87%)
May 16, 2017 1.892 1.908 1.892 1.897 246,153 -0.01(-0.29%)
May 15, 2017 1.908 1.908 1.892 1.903 326,955 -0.01(-0.29%)
May 12, 2017 1.914 1.919 1.903 1.908 245,451 -0.01(-0.29%)
May 11, 2017 1.914 1.919 1.908 1.914 214,272 +0.00(+0.00%)
May 10, 2017 1.919 1.924 1.914 1.914 183,187 -0.01(-0.29%)
May 09, 2017 1.919 1.925 1.903 1.919 386,861 +0.00(+0.00%)
May 08, 2017 1.925 1.930 1.919 1.919 309,303 -0.01(-0.38%)
May 05, 2017 1.927 1.927 1.910 1.927 490,581 +0.01(+0.28%)
May 04, 2017 1.932 1.932 1.910 1.921 505,691 -0.01(-0.56%)
May 03, 2017 1.921 1.932 1.916 1.932 456,843 +0.01(+0.57%)
May 02, 2017 1.921 1.932 1.912 1.921 372,502 +0.00(+0.00%)
May 01, 2017 1.910 1.927 1.906 1.921 448,944 +0.02(+1.15%)
Apr 28, 2017 1.905 1.921 1.894 1.899 569,999 -0.01(-0.29%)
Apr 27, 2017 1.899 1.905 1.894 1.905 510,646 +0.01(+0.29%)
Apr 26, 2017 1.899 1.910 1.889 1.899 254,990 +0.00(+0.00%)
Apr 25, 2017 1.894 1.899 1.878 1.899 507,841 +0.02(+0.87%)
Apr 24, 2017 1.894 1.894 1.883 1.883 276,421 -0.01(-0.29%)
Apr 21, 2017 1.883 1.889 1.878 1.889 184,102 +0.01(+0.29%)
Apr 20, 2017 1.883 1.889 1.878 1.883 259,761 +0.01(+0.29%)
Apr 19, 2017 1.872 1.880 1.867 1.878 237,584 +0.01(+0.29%)
Apr 18, 2017 1.867 1.878 1.867 1.872 286,837 +0.01(+0.29%)
Apr 17, 2017 1.867 1.872 1.863 1.867 225,461 +0.00(+0.00%)
Apr 13, 2017 1.856 1.872 1.856 1.867 174,000 +0.01(+0.29%)
Apr 12, 2017 1.872 1.872 1.856 1.861 403,436 -0.01(-0.58%)
Apr 11, 2017 1.872 1.872 1.856 1.872 392,230 +0.00(+0.19%)
Apr 10, 2017 1.842 1.869 1.842 1.869 566,603 +0.03(+1.47%)
Apr 07, 2017 1.836 1.842 1.834 1.842 261,748 +0.01(+0.59%)
Apr 06, 2017 1.831 1.836 1.825 1.831 382,535 +0.00(+0.00%)
Apr 05, 2017 1.853 1.858 1.831 1.831 427,657 -0.02(-1.17%)
Apr 04, 2017 1.842 1.858 1.834 1.853 798,128 +0.01(+0.59%)
Apr 03, 2017 1.831 1.842 1.820 1.842 548,430 +0.01(+0.59%)
Mar 31, 2017 1.820 1.831 1.809 1.831 406,937 +0.01(+0.59%)
Mar 30, 2017 1.815 1.825 1.809 1.820 457,888 +0.01(+0.30%)
Mar 29, 2017 1.820 1.826 1.809 1.815 293,444 -0.01(-0.30%)
Mar 28, 2017 1.809 1.825 1.805 1.820 308,636 +0.01(+0.75%)
Mar 27, 2017 1.809 1.815 1.798 1.807 332,617 -0.01(-0.45%)
Mar 24, 2017 1.804 1.815 1.804 1.815 271,350 +0.02(+0.90%)
Mar 23, 2017 1.809 1.809 1.793 1.798 428,428 -0.01(-0.60%)
Mar 22, 2017 1.798 1.809 1.793 1.809 420,768 +0.01(+0.60%)
Mar 21, 2017 1.815 1.815 1.798 1.798 278,754 -0.02(-0.89%)
Mar 20, 2017 1.809 1.815 1.804 1.815 390,880 +0.01(+0.30%)
Mar 17, 2017 1.804 1.820 1.804 1.809 428,920 +0.01(+0.30%)
Mar 16, 2017 1.798 1.807 1.793 1.804 590,986 +0.01(+0.60%)
Mar 15, 2017 1.788 1.804 1.777 1.793 637,438 +0.01(+0.30%)
Mar 14, 2017 1.771 1.788 1.771 1.788 389,945 +0.01(+0.61%)
Mar 13, 2017 1.782 1.796 1.766 1.777 915,567 +0.00(+0.00%)
Mar 10, 2017 1.771 1.777 1.771 1.777 349,200 +0.01(+0.81%)
Mar 09, 2017 1.811 1.811 1.747 1.763 1,281,333 -0.05(-2.66%)
Mar 08, 2017 1.822 1.826 1.805 1.811 513,084 -0.02(-1.02%)
Mar 07, 2017 1.838 1.843 1.827 1.830 782,981 -0.01(-0.73%)
Mar 06, 2017 1.859 1.859 1.838 1.843 484,360 -0.01(-0.58%)
Mar 03, 2017 1.864 1.868 1.843 1.854 801,171 -0.01(-0.29%)
Mar 02, 2017 1.843 1.864 1.843 1.859 479,286 +0.01(+0.58%)
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.