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 (%)
Sep 30, 2016 1.749 1.760 1.749 1.760 297,532 +0.01(+0.29%)
Sep 29, 2016 1.760 1.765 1.755 1.755 278,328 +0.00(+0.00%)
Sep 28, 2016 1.755 1.760 1.749 1.755 219,669 +0.01(+0.59%)
Sep 27, 2016 1.744 1.749 1.744 1.744 156,528 +0.00(+0.00%)
Sep 26, 2016 1.739 1.762 1.739 1.744 885,814 -0.01(-0.59%)
Sep 23, 2016 1.760 1.765 1.749 1.755 379,218 -0.01(-0.29%)
Sep 22, 2016 1.755 1.765 1.744 1.760 562,225 +0.02(+0.89%)
Sep 21, 2016 1.729 1.752 1.729 1.744 513,388 +0.02(+0.89%)
Sep 20, 2016 1.729 1.744 1.724 1.729 429,442 +0.01(+0.30%)
Sep 19, 2016 1.739 1.744 1.724 1.724 403,201 -0.01(-0.59%)
Sep 16, 2016 1.729 1.742 1.729 1.734 324,625 +0.00(+0.00%)
Sep 15, 2016 1.729 1.744 1.724 1.734 860,162 +0.01(+0.30%)
Sep 14, 2016 1.724 1.739 1.713 1.729 770,947 +0.02(+0.90%)
Sep 13, 2016 1.739 1.749 1.713 1.713 1,247,774 -0.03(-1.77%)
Sep 12, 2016 1.749 1.760 1.703 1.744 2,653,095 -0.03(-1.55%)
Sep 09, 2016 1.818 1.827 1.767 1.772 1,193,343 -0.05(-2.80%)
Sep 08, 2016 1.828 1.833 1.818 1.823 381,919 +0.00(+0.00%)
Sep 07, 2016 1.818 1.838 1.818 1.823 286,528 +0.01(+0.28%)
Sep 06, 2016 1.813 1.828 1.813 1.818 234,293 -0.01(-0.28%)
Sep 02, 2016 1.818 1.823 1.823 1.823 235,799 +0.01(+0.28%)
Sep 01, 2016 1.818 1.819 1.808 1.818 366,476 +0.01(+0.56%)
Aug 31, 2016 1.808 1.823 1.802 1.808 273,359 +0.00(+0.00%)
Aug 30, 2016 1.808 1.813 1.802 1.808 258,964 +0.01(+0.57%)
Aug 29, 2016 1.802 1.818 1.797 1.797 437,833 +0.00(+0.00%)
Aug 26, 2016 1.797 1.818 1.792 1.797 376,555 +0.00(+0.00%)
Aug 25, 2016 1.787 1.802 1.777 1.797 418,799 +0.02(+1.15%)
Aug 24, 2016 1.782 1.802 1.777 1.777 382,679 -0.02(-0.85%)
Aug 23, 2016 1.782 1.808 1.777 1.792 807,379 +0.02(+0.86%)
Aug 22, 2016 1.756 1.782 1.756 1.777 354,375 +0.01(+0.58%)
Aug 19, 2016 1.756 1.767 1.756 1.767 223,518 +0.00(+0.00%)
Aug 18, 2016 1.777 1.777 1.764 1.767 217,566 -0.01(-0.29%)
Aug 17, 2016 1.772 1.772 1.762 1.772 143,757 +0.01(+0.58%)
Aug 16, 2016 1.772 1.772 1.762 1.762 162,829 -0.01(-0.45%)
Aug 15, 2016 1.756 1.772 1.751 1.770 194,225 +0.01(+0.74%)
Aug 12, 2016 1.746 1.767 1.746 1.756 296,712 +0.01(+0.58%)
Aug 11, 2016 1.751 1.751 1.746 1.746 251,880 -0.01(-0.29%)
Aug 10, 2016 1.751 1.751 1.741 1.751 357,677 +0.01(+0.59%)
Aug 09, 2016 1.751 1.762 1.741 1.741 546,125 -0.01(-0.68%)
Aug 08, 2016 1.738 1.758 1.738 1.753 451,130 +0.02(+0.87%)
Aug 05, 2016 1.743 1.743 1.738 1.738 231,138 -0.01(-0.29%)
Aug 04, 2016 1.738 1.743 1.735 1.743 253,708 +0.01(+0.58%)
Aug 03, 2016 1.728 1.738 1.723 1.733 392,266 +0.01(+0.59%)
Aug 02, 2016 1.723 1.728 1.718 1.723 213,240 +0.00(+0.00%)
Aug 01, 2016 1.723 1.728 1.713 1.723 622,769 -0.01(-0.59%)
Jul 29, 2016 1.723 1.733 1.718 1.733 381,904 +0.01(+0.59%)
Jul 28, 2016 1.713 1.730 1.713 1.723 388,867 +0.01(+0.29%)
Jul 27, 2016 1.723 1.723 1.713 1.718 345,117 +0.01(+0.30%)
Jul 26, 2016 1.718 1.728 1.713 1.713 296,034 -0.01(-0.30%)
Jul 25, 2016 1.728 1.733 1.718 1.718 363,883 -0.01(-0.59%)
Jul 22, 2016 1.728 1.733 1.723 1.728 332,644 +0.00(+0.00%)
Jul 21, 2016 1.733 1.733 1.718 1.728 390,545 +0.00(+0.00%)
Jul 20, 2016 1.728 1.728 1.718 1.728 558,947 +0.01(+0.59%)
Jul 19, 2016 1.723 1.728 1.713 1.718 557,443 -0.01(-0.29%)
Jul 18, 2016 1.723 1.733 1.713 1.723 643,373 +0.00(+0.00%)
Jul 15, 2016 1.723 1.733 1.718 1.723 293,026 -0.01(-0.29%)
Jul 14, 2016 1.738 1.743 1.713 1.728 755,129 +0.01(+0.59%)
Jul 13, 2016 1.728 1.743 1.718 1.718 628,382 -0.01(-0.59%)
Jul 12, 2016 1.713 1.730 1.713 1.728 519,329 +0.03(+1.49%)
Jul 11, 2016 1.697 1.713 1.692 1.702 440,877 +0.01(+0.79%)
Jul 08, 2016 1.694 1.684 1.684 1.689 703,361 +0.01(+0.30%)
Jul 07, 2016 1.679 1.704 1.674 1.684 838,823 +0.01(+0.60%)
Jul 06, 2016 1.664 1.679 1.654 1.674 681,416 +0.02(+0.91%)
Jul 05, 2016 1.679 1.679 1.659 1.659 619,090 -0.02(-0.90%)
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.