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 )

2.360 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Mar 31, 2015 1.609 1.627 1.604 1.618 1,192,634 +0.01(+0.83%)
Mar 30, 2015 1.604 1.609 1.604 1.604 347,105 +0.00(+0.28%)
Mar 27, 2015 1.604 1.604 1.591 1.600 430,227 +0.00(+0.00%)
Mar 26, 2015 1.604 1.604 1.596 1.600 237,402 -0.00(-0.28%)
Mar 25, 2015 1.604 1.609 1.596 1.604 325,336 +0.00(+0.00%)
Mar 24, 2015 1.591 1.604 1.591 1.604 225,209 +0.01(+0.84%)
Mar 23, 2015 1.596 1.604 1.582 1.591 682,241 -0.01(-0.55%)
Mar 20, 2015 1.596 1.600 1.593 1.600 410,617 +0.01(+0.56%)
Mar 19, 2015 1.600 1.604 1.591 1.591 524,240 -0.01(-0.83%)
Mar 18, 2015 1.587 1.609 1.582 1.604 500,443 +0.01(+0.56%)
Mar 17, 2015 1.609 1.609 1.587 1.596 356,985 -0.01(-0.83%)
Mar 16, 2015 1.604 1.609 1.600 1.609 364,490 +0.00(+0.28%)
Mar 13, 2015 1.596 1.604 1.582 1.604 445,554 +0.01(+0.84%)
Mar 12, 2015 1.600 1.609 1.587 1.591 669,509 -0.01(-0.55%)
Mar 11, 2015 1.596 1.604 1.596 1.600 355,419 +0.00(+0.11%)
Mar 10, 2015 1.605 1.605 1.596 1.598 490,065 -0.01(-0.41%)
Mar 09, 2015 1.605 1.614 1.605 1.605 566,748 -0.00(-0.27%)
Mar 06, 2015 1.636 1.636 1.600 1.609 815,514 -0.02(-1.35%)
Mar 05, 2015 1.649 1.649 1.627 1.631 411,231 -0.01(-0.54%)
Mar 04, 2015 1.640 1.644 1.644 1.640 312,373 -0.00(-0.27%)
Mar 03, 2015 1.631 1.640 1.631 1.644 384,366 +0.01(+0.54%)
Mar 02, 2015 1.636 1.640 1.631 1.636 462,761 +0.00(+0.27%)
Feb 27, 2015 1.627 1.640 1.627 1.631 254,636 +0.00(+0.00%)
Feb 26, 2015 1.631 1.640 1.631 1.631 418,639 +0.00(+0.27%)
Feb 25, 2015 1.622 1.631 1.618 1.627 465,702 +0.00(+0.27%)
Feb 24, 2015 1.614 1.622 1.609 1.622 602,322 +0.02(+1.10%)
Feb 23, 2015 1.605 1.609 1.592 1.605 489,774 +0.00(+0.27%)
Feb 20, 2015 1.596 1.605 1.592 1.600 324,789 +0.00(+0.28%)
Feb 19, 2015 1.600 1.600 1.587 1.596 438,634 +0.00(+0.00%)
Feb 18, 2015 1.587 1.596 1.583 1.596 502,111 +0.01(+0.55%)
Feb 17, 2015 1.587 1.596 1.587 1.587 439,268 -0.00(-0.28%)
Feb 13, 2015 1.592 1.592 1.592 1.592 623,195 -0.00(-0.28%)
Feb 12, 2015 1.583 1.596 1.582 1.596 515,671 +0.02(+1.11%)
Feb 11, 2015 1.574 1.583 1.570 1.578 414,445 +0.00(+0.00%)
Feb 10, 2015 1.583 1.587 1.561 1.578 1,436,288 -0.00(-0.28%)
Feb 09, 2015 1.574 1.592 1.574 1.583 453,060 +0.00(+0.00%)
Feb 06, 2015 1.578 1.592 1.578 1.583 374,322 -0.00(-0.03%)
Feb 05, 2015 1.579 1.588 1.570 1.583 459,352 +0.01(+0.83%)
Feb 04, 2015 1.579 1.588 1.570 1.570 674,812 -0.00(-0.28%)
Feb 03, 2015 1.570 1.581 1.566 1.575 493,856 +0.01(+0.84%)
Feb 02, 2015 1.566 1.570 1.561 1.561 453,002 -0.00(-0.28%)
Jan 30, 2015 1.561 1.570 1.559 1.566 357,158 +0.00(+0.00%)
Jan 29, 2015 1.561 1.570 1.557 1.566 377,790 +0.00(+0.28%)
Jan 28, 2015 1.570 1.575 1.557 1.561 647,360 -0.01(-0.83%)
Jan 27, 2015 1.566 1.575 1.566 1.575 305,479 +0.00(+0.00%)
Jan 26, 2015 1.570 1.579 1.566 1.575 423,313 +0.00(+0.28%)
Jan 23, 2015 1.566 1.575 1.566 1.570 413,062 +0.00(+0.00%)
Jan 22, 2015 1.561 1.570 1.557 1.570 548,559 +0.01(+0.56%)
Jan 21, 2015 1.553 1.568 1.548 1.561 379,539 +0.01(+0.56%)
Jan 20, 2015 1.561 1.570 1.553 1.553 515,465 -0.01(-0.56%)
Jan 16, 2015 1.540 1.570 1.527 1.561 1,106,282 +0.00(+0.00%)
Jan 15, 2015 1.575 1.583 1.561 1.561 494,810 -0.01(-0.83%)
Jan 14, 2015 1.570 1.579 1.566 1.575 369,240 -0.00(-0.28%)
Jan 13, 2015 1.588 1.592 1.579 1.579 273,321 -0.00(-0.28%)
Jan 12, 2015 1.579 1.583 1.575 1.583 312,990 +0.01(+0.55%)
Jan 09, 2015 1.583 1.583 1.570 1.575 451,736 -0.00(-0.28%)
Jan 08, 2015 1.575 1.583 1.572 1.579 271,569 +0.01(+0.56%)
Jan 07, 2015 1.566 1.575 1.561 1.570 338,224 +0.00(+0.28%)
Jan 06, 2015 1.557 1.566 1.553 1.566 394,293 +0.01(+0.56%)
Jan 05, 2015 1.570 1.579 1.557 1.557 616,681 -0.03(-1.65%)
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.