Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.527 2.542 2.504 2.511 613,335 -0.02(-0.62%)
Sep 29, 2021 2.511 2.535 2.511 2.527 1,570,668 +0.02(+0.62%)
Sep 28, 2021 2.542 2.542 2.511 2.511 877,443 -0.04(-1.52%)
Sep 27, 2021 2.535 2.558 2.527 2.550 1,063,522 +0.00(+0.00%)
Sep 24, 2021 2.535 2.558 2.527 2.550 494,101 +0.02(+0.61%)
Sep 23, 2021 2.550 2.581 2.527 2.535 369,897 +0.01(+0.31%)
Sep 22, 2021 2.535 2.535 2.527 2.527 218,171 +0.00(+0.00%)
Sep 21, 2021 2.535 2.535 2.527 2.527 108,017 +0.01(+0.31%)
Sep 20, 2021 2.550 2.550 2.515 2.519 558,935 -0.03(-1.22%)
Sep 17, 2021 2.550 2.566 2.542 2.550 397,432 -0.01(-0.30%)
Sep 16, 2021 2.566 2.566 2.550 2.558 236,727 -0.01(-0.30%)
Sep 15, 2021 2.566 2.573 2.566 2.566 123,662 +0.00(+0.00%)
Sep 14, 2021 2.573 2.589 2.558 2.566 485,266 -0.01(-0.30%)
Sep 13, 2021 2.573 2.581 2.566 2.573 271,730 +0.00(+0.00%)
Sep 10, 2021 2.573 2.581 2.566 2.573 125,379 +0.00(+0.00%)
Sep 09, 2021 2.581 2.581 2.566 2.573 271,859 +0.00(+0.00%)
Sep 08, 2021 2.558 2.589 2.558 2.573 279,232 +0.01(+0.36%)
Sep 07, 2021 2.595 2.595 2.556 2.564 562,647 -0.02(-0.90%)
Sep 03, 2021 2.603 2.603 2.580 2.587 417,417 -0.02(-0.89%)
Sep 02, 2021 2.603 2.611 2.587 2.611 413,384 +0.02(+0.90%)
Sep 01, 2021 2.595 2.603 2.580 2.587 228,652 -0.01(-0.30%)
Aug 31, 2021 2.595 2.595 2.580 2.595 179,722 +0.01(+0.30%)
Aug 30, 2021 2.587 2.587 2.572 2.587 239,837 +0.02(+0.60%)
Aug 27, 2021 2.572 2.580 2.564 2.572 266,834 +0.01(+0.30%)
Aug 26, 2021 2.587 2.587 2.556 2.564 942,291 -0.02(-0.60%)
Aug 25, 2021 2.549 2.580 2.549 2.580 488,876 +0.03(+1.21%)
Aug 24, 2021 2.556 2.564 2.533 2.549 639,040 +0.00(+0.00%)
Aug 23, 2021 2.564 2.587 2.541 2.549 772,274 -0.02(-0.60%)
Aug 20, 2021 2.556 2.572 2.556 2.564 173,625 +0.00(+0.00%)
Aug 19, 2021 2.580 2.587 2.549 2.564 433,884 -0.02(-0.60%)
Aug 18, 2021 2.580 2.587 2.580 2.580 208,780 -0.01(-0.30%)
Aug 17, 2021 2.572 2.595 2.595 2.587 121,351 -0.01(-0.30%)
Aug 16, 2021 2.587 2.595 2.572 2.595 320,738 +0.00(+0.00%)
Aug 13, 2021 2.587 2.603 2.583 2.595 164,550 +0.00(+0.00%)
Aug 12, 2021 2.587 2.603 2.587 2.595 348,954 +0.00(+0.00%)
Aug 11, 2021 2.626 2.626 2.595 2.595 520,568 -0.03(-1.18%)
Aug 10, 2021 2.641 2.649 2.611 2.626 446,326 -0.01(-0.29%)
Aug 09, 2021 2.649 2.657 2.634 2.634 358,872 -0.02(-0.81%)
Aug 06, 2021 2.655 2.678 2.655 2.655 257,675 -0.01(-0.29%)
Aug 05, 2021 2.663 2.671 2.632 2.663 691,178 +0.00(+0.00%)
Aug 04, 2021 2.678 2.678 2.648 2.663 237,542 +0.00(+0.00%)
Aug 03, 2021 2.671 2.701 2.655 2.663 299,321 +0.00(+0.00%)
Aug 02, 2021 2.694 2.709 2.663 2.663 355,722 -0.02(-0.86%)
Jul 30, 2021 2.678 2.686 2.667 2.686 125,217 +0.01(+0.29%)
Jul 29, 2021 2.678 2.686 2.658 2.678 560,899 +0.01(+0.29%)
Jul 28, 2021 2.678 2.686 2.655 2.671 137,484 +0.00(+0.00%)
Jul 27, 2021 2.663 2.678 2.648 2.671 284,506 +0.01(+0.29%)
Jul 26, 2021 2.701 2.718 2.663 2.663 835,106 -0.04(-1.42%)
Jul 23, 2021 2.717 2.740 2.690 2.701 520,549 +0.00(+0.00%)
Jul 22, 2021 2.671 2.713 2.648 2.701 514,164 +0.02(+0.86%)
Jul 21, 2021 2.655 2.694 2.640 2.678 503,301 +0.05(+1.75%)
Jul 20, 2021 2.602 2.655 2.594 2.632 357,106 +0.05(+2.08%)
Jul 19, 2021 2.617 2.625 2.548 2.579 1,026,998 -0.02(-0.88%)
Jul 16, 2021 2.640 2.655 2.602 2.602 551,350 -0.03(-1.17%)
Jul 15, 2021 2.694 2.694 2.628 2.632 788,365 -0.05(-2.00%)
Jul 14, 2021 2.709 2.717 2.671 2.686 787,548 +0.00(+0.00%)
Jul 13, 2021 2.724 2.724 2.686 2.686 609,598 -0.02(-0.85%)
Jul 12, 2021 2.655 2.717 2.655 2.709 399,087 +0.08(+2.92%)
Jul 09, 2021 2.694 2.694 2.625 2.632 352,260 -0.05(-1.72%)
Jul 08, 2021 2.686 2.717 2.663 2.678 489,376 -0.03(-1.13%)
Jul 07, 2021 2.778 2.778 2.701 2.709 524,401 -0.07(-2.49%)
Jul 06, 2021 2.686 2.801 2.686 2.778 1,073,409 +0.10(+3.78%)
Jul 02, 2021 2.707 2.723 2.669 2.677 780,162 +0.02(+0.86%)
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.