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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 1.461 1.490 1.490 1.490 1,728,923 +0.02(+1.65%)
Dec 30, 2015 1.475 1.490 1.465 1.465 667,519 -0.01(-0.66%)
Dec 29, 2015 1.465 1.482 1.460 1.475 674,916 +0.02(+1.33%)
Dec 28, 2015 1.494 1.494 1.451 1.456 1,109,666 -0.03(-1.99%)
Dec 24, 2015 1.481 1.485 1.485 1.485 481,707 +0.00(+0.00%)
Dec 23, 2015 1.471 1.490 1.466 1.485 1,165,243 +0.02(+1.14%)
Dec 22, 2015 1.461 1.471 1.457 1.469 1,442,402 +0.01(+0.82%)
Dec 21, 2015 1.447 1.470 1.442 1.457 2,671,047 +0.02(+1.67%)
Dec 18, 2015 1.399 1.442 1.399 1.433 1,256,055 +0.02(+1.70%)
Dec 17, 2015 1.399 1.409 1.385 1.409 1,077,826 +0.01(+1.03%)
Dec 16, 2015 1.366 1.399 1.366 1.394 1,263,705 +0.03(+2.11%)
Dec 15, 2015 1.342 1.366 1.342 1.366 1,388,556 +0.02(+1.79%)
Dec 14, 2015 1.356 1.361 1.318 1.342 1,700,276 -0.02(-1.75%)
Dec 11, 2015 1.399 1.409 1.361 1.366 1,684,829 -0.04(-2.73%)
Dec 10, 2015 1.428 1.428 1.404 1.404 1,590,669 -0.03(-2.01%)
Dec 09, 2015 1.447 1.447 1.423 1.433 660,579 -0.01(-0.70%)
Dec 08, 2015 1.447 1.452 1.438 1.443 534,690 +0.00(+0.00%)
Dec 07, 2015 1.476 1.481 1.443 1.443 678,361 -0.04(-2.88%)
Dec 04, 2015 1.490 1.495 1.481 1.485 269,806 -0.01(-0.63%)
Dec 03, 2015 1.500 1.500 1.485 1.495 295,655 +0.00(+0.00%)
Dec 02, 2015 1.495 1.504 1.490 1.495 292,202 +0.00(+0.32%)
Dec 01, 2015 1.481 1.495 1.476 1.490 335,876 +0.01(+0.96%)
Nov 30, 2015 1.471 1.485 1.471 1.476 204,990 +0.00(+0.00%)
Nov 27, 2015 1.481 1.490 1.472 1.476 272,815 +0.00(+0.00%)
Nov 25, 2015 1.466 1.476 1.476 1.476 634,273 +0.02(+1.30%)
Nov 24, 2015 1.466 1.471 1.457 1.457 393,414 -0.01(-0.65%)
Nov 23, 2015 1.471 1.471 1.462 1.466 366,827 -0.00(-0.32%)
Nov 20, 2015 1.466 1.471 1.457 1.471 389,088 +0.01(+0.65%)
Nov 19, 2015 1.466 1.471 1.457 1.462 461,074 -0.00(-0.32%)
Nov 18, 2015 1.462 1.471 1.459 1.466 322,596 +0.01(+0.65%)
Nov 17, 2015 1.462 1.466 1.457 1.457 685,744 -0.00(-0.33%)
Nov 16, 2015 1.466 1.466 1.462 1.462 443,597 -0.00(-0.32%)
Nov 13, 2015 1.471 1.476 1.462 1.466 353,018 -0.01(-0.64%)
Nov 12, 2015 1.495 1.504 1.476 1.476 478,994 -0.03(-1.89%)
Nov 11, 2015 1.504 1.510 1.500 1.504 438,656 -0.00(-0.31%)
Nov 10, 2015 1.519 1.519 1.504 1.509 388,481 -0.01(-0.62%)
Nov 09, 2015 1.533 1.533 1.514 1.519 389,878 -0.01(-0.93%)
Nov 06, 2015 1.547 1.547 1.528 1.533 387,299 -0.01(-0.95%)
Nov 05, 2015 1.543 1.548 1.533 1.548 526,944 +0.01(+0.61%)
Nov 04, 2015 1.533 1.538 1.533 1.538 350,598 +0.00(+0.31%)
Nov 03, 2015 1.538 1.543 1.533 1.533 343,470 -0.01(-0.61%)
Nov 02, 2015 1.529 1.543 1.524 1.543 350,502 +0.02(+1.23%)
Oct 30, 2015 1.519 1.533 1.519 1.524 554,575 -0.00(-0.31%)
Oct 29, 2015 1.519 1.533 1.515 1.529 333,601 +0.01(+0.62%)
Oct 28, 2015 1.515 1.529 1.510 1.519 494,874 +0.00(+0.00%)
Oct 27, 2015 1.515 1.519 1.510 1.519 243,114 +0.01(+0.62%)
Oct 26, 2015 1.510 1.519 1.505 1.510 308,438 +0.00(+0.00%)
Oct 23, 2015 1.510 1.517 1.500 1.510 284,243 +0.00(+0.00%)
Oct 22, 2015 1.491 1.510 1.491 1.510 662,064 +0.02(+1.26%)
Oct 21, 2015 1.500 1.500 1.486 1.491 425,323 -0.00(-0.31%)
Oct 20, 2015 1.491 1.500 1.486 1.496 651,696 +0.00(+0.32%)
Oct 19, 2015 1.482 1.496 1.482 1.491 229,758 +0.00(+0.32%)
Oct 16, 2015 1.482 1.491 1.482 1.486 274,559 +0.00(+0.00%)
Oct 15, 2015 1.491 1.491 1.468 1.486 288,503 -0.00(-0.32%)
Oct 14, 2015 1.505 1.505 1.491 1.491 185,145 -0.01(-0.63%)
Oct 13, 2015 1.515 1.515 1.500 1.500 348,128 -0.01(-0.65%)
Oct 12, 2015 1.515 1.520 1.506 1.510 355,871 -0.00(-0.31%)
Oct 09, 2015 1.506 1.515 1.506 1.515 584,118 +0.02(+1.25%)
Oct 08, 2015 1.450 1.510 1.440 1.496 673,653 +0.05(+3.22%)
Oct 07, 2015 1.440 1.454 1.422 1.450 612,718 +0.00(+0.32%)
Oct 06, 2015 1.431 1.445 1.426 1.445 327,553 +0.01(+0.98%)
Oct 05, 2015 1.417 1.431 1.412 1.431 397,215 +0.02(+1.66%)
Oct 02, 2015 1.408 1.412 1.399 1.408 358,038 -0.00(-0.33%)
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.