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 -0.020 (-0.85%)
Official Closing 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 (%)
Aug 31, 2015 1.467 1.476 1.463 1.472 294,771 -0.01(-0.62%)
Aug 28, 2015 1.467 1.481 1.458 1.481 650,112 +0.03(+2.22%)
Aug 27, 2015 1.454 1.463 1.444 1.449 537,373 +0.01(+0.64%)
Aug 26, 2015 1.440 1.444 1.426 1.440 434,053 +0.01(+0.96%)
Aug 25, 2015 1.435 1.440 1.412 1.426 370,483 +0.01(+0.65%)
Aug 24, 2015 1.435 1.435 1.412 1.417 1,036,481 -0.05(-3.14%)
Aug 21, 2015 1.467 1.472 1.449 1.463 610,127 -0.01(-0.93%)
Aug 20, 2015 1.476 1.486 1.467 1.476 384,796 -0.00(-0.31%)
Aug 19, 2015 1.472 1.481 1.467 1.481 300,474 +0.01(+0.62%)
Aug 18, 2015 1.476 1.476 1.467 1.472 246,109 +0.00(+0.00%)
Aug 17, 2015 1.472 1.481 1.467 1.472 431,225 -0.00(-0.31%)
Aug 14, 2015 1.481 1.490 1.476 1.476 301,211 -0.01(-0.62%)
Aug 13, 2015 1.472 1.486 1.472 1.486 369,211 +0.01(+0.93%)
Aug 12, 2015 1.476 1.481 1.472 1.472 543,477 -0.01(-0.62%)
Aug 11, 2015 1.504 1.509 1.481 1.481 543,139 -0.03(-1.85%)
Aug 10, 2015 1.504 1.514 1.500 1.509 517,161 +0.01(+0.61%)
Aug 07, 2015 1.500 1.509 1.495 1.500 485,662 -0.00(-0.30%)
Aug 06, 2015 1.509 1.514 1.500 1.504 314,839 -0.01(-0.60%)
Aug 05, 2015 1.518 1.527 1.509 1.514 384,440 -0.01(-0.60%)
Aug 04, 2015 1.514 1.527 1.513 1.523 303,878 +0.01(+0.60%)
Aug 03, 2015 1.504 1.514 1.504 1.514 313,264 +0.01(+0.60%)
Jul 31, 2015 1.509 1.518 1.500 1.504 308,855 +0.00(+0.30%)
Jul 30, 2015 1.504 1.514 1.500 1.500 452,863 -0.01(-0.60%)
Jul 29, 2015 1.500 1.514 1.500 1.509 501,629 +0.02(+1.53%)
Jul 28, 2015 1.482 1.491 1.477 1.486 465,272 +0.00(+0.00%)
Jul 27, 2015 1.495 1.495 1.477 1.486 455,096 -0.01(-0.61%)
Jul 24, 2015 1.518 1.523 1.495 1.495 531,260 -0.01(-0.90%)
Jul 23, 2015 1.514 1.523 1.509 1.509 510,838 -0.00(-0.30%)
Jul 22, 2015 1.527 1.527 1.514 1.514 583,323 -0.01(-0.89%)
Jul 21, 2015 1.523 1.527 1.518 1.527 797,886 +0.00(+0.00%)
Jul 20, 2015 1.536 1.541 1.523 1.527 1,745,706 +0.00(+0.30%)
Jul 17, 2015 1.532 1.536 1.523 1.523 268,536 -0.00(-0.30%)
Jul 16, 2015 1.527 1.532 1.523 1.527 466,301 +0.01(+0.60%)
Jul 15, 2015 1.509 1.518 1.504 1.518 430,336 +0.00(+0.30%)
Jul 14, 2015 1.509 1.518 1.509 1.514 332,511 +0.00(+0.00%)
Jul 13, 2015 1.541 1.541 1.514 1.514 334,145 -0.02(-1.22%)
Jul 10, 2015 1.514 1.532 1.514 1.532 766,807 +0.01(+0.89%)
Jul 09, 2015 1.519 1.528 1.510 1.519 395,664 +0.01(+0.60%)
Jul 08, 2015 1.505 1.514 1.505 1.510 432,618 -0.00(-0.30%)
Jul 07, 2015 1.514 1.519 1.496 1.514 435,918 +0.00(+0.00%)
Jul 06, 2015 1.510 1.519 1.510 1.514 456,406 -0.01(-0.59%)
Jul 02, 2015 1.514 1.523 1.523 1.523 236,771 +0.01(+0.60%)
Jul 01, 2015 1.510 1.514 1.505 1.514 584,240 +0.01(+0.60%)
Jun 30, 2015 1.483 1.505 1.478 1.505 515,082 +0.02(+1.52%)
Jun 29, 2015 1.483 1.496 1.460 1.483 1,243,194 -0.02(-1.20%)
Jun 26, 2015 1.519 1.523 1.492 1.501 983,866 -0.02(-1.19%)
Jun 25, 2015 1.532 1.532 1.519 1.519 749,039 -0.02(-1.17%)
Jun 24, 2015 1.537 1.537 1.528 1.537 702,466 +0.00(+0.00%)
Jun 23, 2015 1.537 1.546 1.532 1.537 906,404 +0.00(+0.00%)
Jun 22, 2015 1.546 1.555 1.537 1.537 509,911 -0.01(-0.58%)
Jun 19, 2015 1.550 1.550 1.541 1.546 431,149 -0.00(-0.29%)
Jun 18, 2015 1.550 1.550 1.541 1.550 248,030 +0.00(+0.29%)
Jun 17, 2015 1.550 1.559 1.537 1.546 375,085 -0.00(-0.29%)
Jun 16, 2015 1.550 1.555 1.537 1.550 583,308 -0.00(-0.29%)
Jun 15, 2015 1.559 1.559 1.546 1.555 469,876 -0.00(-0.29%)
Jun 12, 2015 1.555 1.559 1.555 1.559 373,086 -0.00(-0.29%)
Jun 11, 2015 1.559 1.564 1.550 1.564 351,907 +0.00(+0.00%)
Jun 10, 2015 1.568 1.573 1.550 1.564 760,445 -0.00(-0.29%)
Jun 09, 2015 1.577 1.586 1.564 1.568 824,133 -0.01(-0.88%)
Jun 08, 2015 1.591 1.598 1.582 1.582 411,690 -0.01(-0.56%)
Jun 05, 2015 1.591 1.596 1.591 1.591 250,924 -0.01(-0.56%)
Jun 04, 2015 1.600 1.609 1.599 1.600 235,690 -0.00(-0.28%)
Jun 03, 2015 1.618 1.618 1.600 1.605 324,511 -0.01(-0.55%)
Jun 02, 2015 1.605 1.614 1.600 1.614 270,157 +0.01(+0.56%)
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.