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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 1.987 1.993 1.981 1.987 134,218 +0.00(+0.00%)
Aug 30, 2017 1.987 1.993 1.981 1.987 253,525 +0.01(+0.28%)
Aug 29, 2017 1.970 1.982 1.970 1.981 166,282 +0.01(+0.29%)
Aug 28, 2017 1.981 1.987 1.976 1.976 112,062 -0.01(-0.29%)
Aug 25, 2017 1.976 1.984 1.976 1.981 96,633 +0.00(+0.00%)
Aug 24, 2017 1.993 1.993 1.976 1.981 221,732 -0.01(-0.28%)
Aug 23, 2017 1.970 1.993 1.967 1.987 429,547 +0.02(+0.86%)
Aug 22, 2017 1.970 1.976 1.965 1.970 141,244 -0.01(-0.29%)
Aug 21, 2017 1.970 1.976 1.965 1.976 96,650 +0.01(+0.29%)
Aug 18, 2017 1.948 1.976 1.948 1.970 286,744 +0.02(+1.16%)
Aug 17, 2017 1.970 1.976 1.948 1.948 210,773 -0.03(-1.43%)
Aug 16, 2017 1.970 1.976 1.959 1.976 165,014 +0.02(+0.86%)
Aug 15, 2017 1.959 1.965 1.949 1.959 204,858 +0.00(+0.00%)
Aug 14, 2017 1.942 1.959 1.942 1.959 419,774 +0.03(+1.46%)
Aug 11, 2017 1.919 1.959 1.908 1.931 449,357 +0.00(+0.00%)
Aug 10, 2017 1.970 1.977 1.931 1.931 461,468 -0.05(-2.29%)
Aug 09, 2017 1.981 1.987 1.976 1.976 176,997 -0.01(-0.57%)
Aug 08, 2017 1.976 1.987 1.970 1.987 377,716 +0.02(+0.86%)
Aug 07, 2017 1.993 1.998 1.965 1.970 531,530 -0.03(-1.31%)
Aug 04, 2017 1.996 1.997 1.985 1.996 230,167 +0.01(+0.28%)
Aug 03, 2017 1.991 2.002 1.985 1.991 309,470 -0.01(-0.28%)
Aug 02, 2017 1.985 1.996 1.980 1.996 258,247 +0.02(+0.85%)
Aug 01, 2017 1.991 1.991 1.980 1.980 241,683 -0.01(-0.56%)
Jul 31, 2017 1.963 1.991 1.963 1.991 393,703 +0.03(+1.43%)
Jul 28, 2017 1.957 1.974 1.957 1.963 312,334 +0.00(+0.00%)
Jul 27, 2017 1.974 1.978 1.952 1.963 1,010,556 -0.02(-0.85%)
Jul 26, 2017 1.991 1.996 1.974 1.980 545,288 -0.01(-0.28%)
Jul 25, 2017 1.985 1.991 1.980 1.985 177,216 +0.00(+0.00%)
Jul 24, 2017 1.980 1.991 1.974 1.985 306,784 +0.01(+0.28%)
Jul 21, 2017 1.963 1.980 1.957 1.980 332,947 +0.01(+0.57%)
Jul 20, 2017 1.974 1.978 1.963 1.968 264,284 +0.00(+0.00%)
Jul 19, 2017 1.980 1.985 1.963 1.968 472,246 -0.01(-0.57%)
Jul 18, 2017 1.974 1.980 1.968 1.980 300,156 +0.01(+0.57%)
Jul 17, 2017 1.963 1.968 1.957 1.968 291,296 +0.01(+0.57%)
Jul 14, 2017 1.968 1.974 1.957 1.957 233,760 +0.00(+0.00%)
Jul 13, 2017 1.980 1.980 1.957 1.957 470,251 -0.03(-1.41%)
Jul 12, 2017 1.974 1.985 1.963 1.985 311,854 +0.01(+0.57%)
Jul 11, 2017 1.985 1.985 1.968 1.974 346,636 +0.01(+0.29%)
Jul 10, 2017 1.968 1.974 1.946 1.968 293,694 +0.01(+0.47%)
Jul 07, 2017 1.965 1.970 1.959 1.959 262,013 -0.01(-0.28%)
Jul 06, 2017 1.976 1.976 1.965 1.965 240,627 -0.02(-0.84%)
Jul 05, 2017 1.976 1.981 1.965 1.981 394,963 +0.02(+0.85%)
Jul 03, 2017 1.948 1.965 1.948 1.965 170,615 +0.02(+0.86%)
Jun 30, 2017 1.931 1.954 1.926 1.948 320,772 +0.02(+0.86%)
Jun 29, 2017 1.926 1.937 1.909 1.931 363,625 +0.01(+0.29%)
Jun 28, 2017 1.937 1.948 1.926 1.926 313,659 -0.01(-0.57%)
Jun 27, 2017 1.948 1.948 1.906 1.937 565,520 -0.01(-0.57%)
Jun 26, 2017 1.948 1.954 1.942 1.948 266,390 +0.00(+0.00%)
Jun 23, 2017 1.942 1.948 1.937 1.948 285,385 +0.01(+0.57%)
Jun 22, 2017 1.954 1.954 1.937 1.937 434,927 -0.02(-0.85%)
Jun 21, 2017 1.948 1.959 1.948 1.954 235,269 +0.01(+0.29%)
Jun 20, 2017 1.954 1.959 1.948 1.948 304,553 -0.01(-0.57%)
Jun 19, 2017 1.965 1.970 1.948 1.959 294,876 +0.00(+0.00%)
Jun 16, 2017 1.959 1.965 1.954 1.959 141,509 +0.00(+0.00%)
Jun 15, 2017 1.976 1.981 1.959 1.959 188,126 -0.02(-1.12%)
Jun 14, 2017 1.981 1.981 1.970 1.981 175,184 +0.00(+0.00%)
Jun 13, 2017 1.981 1.987 1.976 1.981 156,977 +0.00(+0.00%)
Jun 12, 2017 1.981 1.981 1.970 1.981 319,660 +0.01(+0.28%)
Jun 09, 2017 1.970 1.981 1.970 1.976 203,371 +0.00(+0.00%)
Jun 08, 2017 1.981 1.981 1.970 1.976 217,186 -0.01(-0.28%)
Jun 07, 2017 1.976 1.998 1.976 1.981 256,585 +0.00(+0.18%)
Jun 06, 2017 1.978 1.989 1.978 1.978 438,216 -0.01(-0.28%)
Jun 05, 2017 1.956 1.983 1.950 1.983 513,535 +0.03(+1.41%)
Jun 02, 2017 1.956 1.956 1.939 1.956 347,807 +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.