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 )

2.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 1.559 1.563 1.563 1.563 846,802 +0.00(+0.00%)
Dec 30, 2014 1.563 1.567 1.559 1.563 774,426 -0.00(-0.28%)
Dec 29, 2014 1.593 1.593 1.559 1.567 1,240,114 -0.03(-1.90%)
Dec 26, 2014 1.593 1.597 1.585 1.597 498,123 +0.01(+0.79%)
Dec 24, 2014 1.576 1.585 1.585 1.585 345,268 +0.01(+0.82%)
Dec 23, 2014 1.559 1.581 1.559 1.572 518,336 +0.01(+0.55%)
Dec 22, 2014 1.559 1.572 1.559 1.563 791,003 +0.00(+0.00%)
Dec 19, 2014 1.551 1.580 1.546 1.563 1,185,846 +0.01(+0.55%)
Dec 18, 2014 1.538 1.563 1.538 1.555 1,373,902 +0.02(+1.40%)
Dec 17, 2014 1.478 1.538 1.478 1.533 1,196,066 +0.05(+3.48%)
Dec 16, 2014 1.456 1.486 1.456 1.482 834,130 +0.00(+0.29%)
Dec 15, 2014 1.482 1.499 1.439 1.478 1,431,599 -0.01(-0.58%)
Dec 12, 2014 1.512 1.516 1.486 1.486 1,766,265 -0.03(-2.26%)
Dec 11, 2014 1.516 1.533 1.516 1.520 1,031,979 +0.00(+0.00%)
Dec 10, 2014 1.546 1.551 1.499 1.520 2,141,686 -0.03(-1.94%)
Dec 09, 2014 1.542 1.559 1.538 1.551 1,286,609 +0.00(+0.00%)
Dec 08, 2014 1.598 1.602 1.542 1.551 2,281,140 -0.05(-2.96%)
Dec 05, 2014 1.628 1.628 1.598 1.598 1,208,066 -0.03(-1.87%)
Dec 04, 2014 1.628 1.637 1.620 1.628 888,993 -0.00(-0.26%)
Dec 03, 2014 1.641 1.650 1.628 1.633 1,036,553 -0.01(-0.78%)
Dec 02, 2014 1.658 1.658 1.645 1.645 756,921 -0.01(-0.90%)
Dec 01, 2014 1.667 1.671 1.655 1.660 523,913 -0.01(-0.64%)
Nov 28, 2014 1.671 1.675 1.662 1.671 198,946 +0.00(+0.00%)
Nov 26, 2014 1.671 1.671 1.671 1.671 408,905 +0.00(+0.00%)
Nov 25, 2014 1.679 1.679 1.662 1.671 786,321 -0.00(-0.25%)
Nov 24, 2014 1.671 1.675 1.667 1.675 390,276 +0.01(+0.51%)
Nov 21, 2014 1.667 1.675 1.667 1.667 212,459 +0.00(+0.00%)
Nov 20, 2014 1.662 1.675 1.662 1.667 359,705 -0.00(-0.25%)
Nov 19, 2014 1.667 1.675 1.662 1.671 452,555 +0.00(+0.00%)
Nov 18, 2014 1.667 1.675 1.662 1.671 686,856 +0.01(+0.51%)
Nov 17, 2014 1.684 1.688 1.662 1.662 1,032,687 -0.03(-1.64%)
Nov 14, 2014 1.701 1.705 1.688 1.690 509,485 -0.01(-0.63%)
Nov 13, 2014 1.714 1.718 1.697 1.701 424,046 -0.00(-0.25%)
Nov 12, 2014 1.705 1.709 1.697 1.705 630,451 +0.00(+0.00%)
Nov 11, 2014 1.714 1.714 1.705 1.705 314,404 -0.00(-0.25%)
Nov 10, 2014 1.714 1.718 1.709 1.709 340,187 -0.01(-0.50%)
Nov 07, 2014 1.718 1.722 1.714 1.718 308,795 -0.00(-0.25%)
Nov 06, 2014 1.714 1.726 1.714 1.722 276,420 +0.01(+0.47%)
Nov 05, 2014 1.706 1.727 1.706 1.714 532,452 +0.01(+0.50%)
Nov 04, 2014 1.714 1.718 1.706 1.706 257,507 -0.01(-0.74%)
Nov 03, 2014 1.710 1.727 1.701 1.718 679,199 +0.02(+1.00%)
Oct 31, 2014 1.718 1.718 1.701 1.701 349,412 -0.01(-0.50%)
Oct 30, 2014 1.714 1.718 1.706 1.710 375,073 -0.00(-0.25%)
Oct 29, 2014 1.714 1.718 1.714 1.714 498,497 +0.01(+0.50%)
Oct 28, 2014 1.710 1.710 1.693 1.706 485,556 +0.00(+0.00%)
Oct 27, 2014 1.706 1.710 1.710 1.706 504,379 -0.00(-0.25%)
Oct 24, 2014 1.706 1.714 1.706 1.710 422,190 +0.00(+0.00%)
Oct 23, 2014 1.714 1.731 1.706 1.710 596,405 +0.00(+0.25%)
Oct 22, 2014 1.697 1.718 1.697 1.706 690,394 +0.00(+0.25%)
Oct 21, 2014 1.693 1.714 1.689 1.701 895,665 +0.02(+1.00%)
Oct 20, 2014 1.672 1.697 1.663 1.684 774,114 +0.02(+1.27%)
Oct 17, 2014 1.655 1.672 1.651 1.663 666,810 +0.02(+1.03%)
Oct 16, 2014 1.634 1.642 1.634 1.646 634,230 +0.01(+0.78%)
Oct 15, 2014 1.651 1.663 1.617 1.634 1,449,844 -0.04(-2.53%)
Oct 14, 2014 1.676 1.676 1.659 1.676 1,150,008 +0.00(+0.26%)
Oct 13, 2014 1.672 1.684 1.663 1.672 636,680 -0.00(-0.25%)
Oct 10, 2014 1.710 1.710 1.663 1.676 1,034,790 -0.03(-1.98%)
Oct 09, 2014 1.706 1.714 1.697 1.710 1,626,285 +0.01(+0.50%)
Oct 08, 2014 1.646 1.710 1.642 1.701 1,979,289 +0.06(+3.58%)
Oct 07, 2014 1.655 1.655 1.634 1.642 2,056,009 -0.00(-0.26%)
Oct 06, 2014 1.626 1.655 1.609 1.647 4,193,339 +0.08(+5.09%)
Oct 03, 2014 1.558 1.575 1.554 1.567 476,891 +0.01(+0.54%)
Oct 02, 2014 1.558 1.562 1.546 1.558 517,920 -0.00(-0.27%)
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.