Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.703 2.703 2.686 2.703 172,572 +0.01(+0.30%)
Aug 30, 2021 2.695 2.695 2.678 2.695 230,296 +0.02(+0.60%)
Aug 27, 2021 2.678 2.686 2.670 2.678 256,219 +0.01(+0.30%)
Aug 26, 2021 2.695 2.695 2.662 2.670 904,806 -0.02(-0.60%)
Aug 25, 2021 2.654 2.686 2.654 2.686 469,428 +0.03(+1.21%)
Aug 24, 2021 2.662 2.670 2.638 2.654 613,618 +0.00(+0.00%)
Aug 23, 2021 2.670 2.695 2.646 2.654 741,553 -0.02(-0.60%)
Aug 20, 2021 2.662 2.678 2.662 2.670 166,718 +0.00(+0.00%)
Aug 19, 2021 2.686 2.694 2.654 2.670 416,624 -0.02(-0.60%)
Aug 18, 2021 2.686 2.695 2.686 2.686 200,475 -0.01(-0.30%)
Aug 17, 2021 2.678 2.703 2.703 2.695 116,523 -0.01(-0.30%)
Aug 16, 2021 2.695 2.703 2.679 2.703 307,979 +0.00(+0.00%)
Aug 13, 2021 2.695 2.711 2.691 2.703 158,004 +0.00(+0.00%)
Aug 12, 2021 2.695 2.711 2.695 2.703 335,072 +0.00(+0.00%)
Aug 11, 2021 2.735 2.735 2.703 2.703 499,859 -0.03(-1.18%)
Aug 10, 2021 2.751 2.759 2.719 2.735 428,570 -0.01(-0.29%)
Aug 09, 2021 2.759 2.767 2.743 2.743 344,595 -0.02(-0.83%)
Aug 06, 2021 2.766 2.790 2.766 2.766 247,389 -0.01(-0.29%)
Aug 05, 2021 2.774 2.782 2.742 2.774 663,586 +0.00(+0.00%)
Aug 04, 2021 2.790 2.790 2.758 2.774 228,059 +0.00(+0.00%)
Aug 03, 2021 2.782 2.814 2.766 2.774 287,372 +0.00(+0.00%)
Aug 02, 2021 2.806 2.822 2.774 2.774 341,522 -0.02(-0.86%)
Jul 30, 2021 2.790 2.798 2.778 2.798 120,218 +0.01(+0.29%)
Jul 29, 2021 2.790 2.798 2.768 2.790 538,508 +0.01(+0.29%)
Jul 28, 2021 2.790 2.798 2.766 2.782 131,995 +0.00(+0.00%)
Jul 27, 2021 2.774 2.790 2.758 2.782 273,149 +0.01(+0.29%)
Jul 26, 2021 2.814 2.831 2.774 2.774 801,768 -0.04(-1.42%)
Jul 23, 2021 2.830 2.854 2.802 2.814 499,768 +0.00(+0.00%)
Jul 22, 2021 2.782 2.826 2.758 2.814 493,638 +0.02(+0.86%)
Jul 21, 2021 2.766 2.806 2.750 2.790 483,210 +0.05(+1.75%)
Jul 20, 2021 2.710 2.766 2.702 2.742 342,851 +0.06(+2.08%)
Jul 19, 2021 2.726 2.734 2.654 2.686 986,000 -0.02(-0.88%)
Jul 16, 2021 2.750 2.766 2.710 2.710 529,340 -0.03(-1.17%)
Jul 15, 2021 2.806 2.806 2.738 2.742 756,893 -0.06(-2.00%)
Jul 14, 2021 2.822 2.830 2.782 2.798 756,109 +0.00(+0.00%)
Jul 13, 2021 2.838 2.838 2.798 2.798 585,263 -0.02(-0.85%)
Jul 12, 2021 2.766 2.830 2.766 2.822 383,155 +0.08(+2.92%)
Jul 09, 2021 2.806 2.806 2.734 2.742 338,198 -0.05(-1.72%)
Jul 08, 2021 2.798 2.830 2.774 2.790 469,840 -0.03(-1.13%)
Jul 07, 2021 2.894 2.894 2.814 2.822 503,466 -0.07(-2.49%)
Jul 06, 2021 2.798 2.918 2.798 2.894 1,030,558 +0.11(+3.77%)
Jul 02, 2021 2.820 2.836 2.781 2.788 748,910 +0.02(+0.86%)
Jul 01, 2021 2.916 2.991 2.749 2.765 1,799,111 -0.14(-4.66%)
Jun 30, 2021 2.804 2.955 2.788 2.900 2,465,941 +0.10(+3.69%)
Jun 29, 2021 2.844 2.844 2.773 2.796 1,042,945 -0.03(-1.12%)
Jun 28, 2021 2.741 2.836 2.725 2.828 2,317,240 +0.11(+4.09%)
Jun 25, 2021 2.709 2.725 2.645 2.717 6,765,008 +0.13(+4.91%)
Jun 24, 2021 2.582 2.598 2.582 2.590 344,644 +0.01(+0.31%)
Jun 23, 2021 2.574 2.582 2.566 2.582 369,269 +0.01(+0.31%)
Jun 22, 2021 2.558 2.574 2.554 2.574 478,826 +0.02(+0.93%)
Jun 21, 2021 2.534 2.558 2.521 2.550 1,443,407 +0.00(+0.00%)
Jun 18, 2021 2.542 2.550 2.526 2.550 484,128 +0.01(+0.31%)
Jun 17, 2021 2.542 2.550 2.534 2.542 376,231 +0.00(+0.00%)
Jun 16, 2021 2.534 2.542 2.526 2.542 324,292 +0.02(+0.63%)
Jun 15, 2021 2.526 2.534 2.518 2.526 351,247 +0.01(+0.32%)
Jun 14, 2021 2.526 2.542 2.510 2.518 815,634 +0.00(+0.00%)
Jun 11, 2021 2.534 2.542 2.510 2.518 845,379 -0.01(-0.31%)
Jun 10, 2021 2.558 2.566 2.518 2.526 1,075,239 -0.02(-0.63%)
Jun 09, 2021 2.550 2.558 2.526 2.542 1,793,003 -0.01(-0.31%)
Jun 08, 2021 2.542 2.550 2.534 2.550 439,924 +0.02(+0.63%)
Jun 07, 2021 2.542 2.546 2.526 2.534 1,099,936 +0.00(+0.05%)
Jun 04, 2021 2.509 2.541 2.509 2.533 456,285 +0.02(+0.63%)
Jun 03, 2021 2.525 2.533 2.509 2.517 1,160,971 -0.01(-0.31%)
Jun 02, 2021 2.525 2.533 2.509 2.525 730,481 +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.