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 )

2.610 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.