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 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 1.736 1.746 1.731 1.746 379,072 +0.01(+0.59%)
Jul 28, 2016 1.725 1.743 1.725 1.736 385,984 +0.01(+0.29%)
Jul 27, 2016 1.736 1.736 1.725 1.731 342,558 +0.01(+0.30%)
Jul 26, 2016 1.731 1.741 1.725 1.725 293,838 -0.01(-0.30%)
Jul 25, 2016 1.741 1.746 1.731 1.731 361,185 -0.01(-0.59%)
Jul 22, 2016 1.741 1.746 1.736 1.741 330,177 +0.00(+0.00%)
Jul 21, 2016 1.746 1.746 1.731 1.741 387,649 +0.00(+0.00%)
Jul 20, 2016 1.741 1.741 1.731 1.741 554,802 +0.01(+0.59%)
Jul 19, 2016 1.736 1.741 1.725 1.731 553,309 -0.01(-0.29%)
Jul 18, 2016 1.736 1.746 1.725 1.736 638,602 +0.00(+0.00%)
Jul 15, 2016 1.736 1.746 1.731 1.736 290,853 -0.01(-0.29%)
Jul 14, 2016 1.751 1.756 1.725 1.741 749,530 +0.01(+0.59%)
Jul 13, 2016 1.741 1.756 1.731 1.731 623,722 -0.01(-0.59%)
Jul 12, 2016 1.725 1.743 1.725 1.741 515,478 +0.03(+1.49%)
Jul 11, 2016 1.710 1.725 1.705 1.715 437,608 +0.01(+0.79%)
Jul 08, 2016 1.707 1.697 1.697 1.702 698,146 +0.01(+0.30%)
Jul 07, 2016 1.692 1.717 1.686 1.697 832,603 +0.01(+0.60%)
Jul 06, 2016 1.676 1.692 1.666 1.686 676,363 +0.02(+0.91%)
Jul 05, 2016 1.692 1.692 1.671 1.671 614,499 -0.02(-0.90%)
Jul 01, 2016 1.686 1.686 1.686 1.686 459,471 +0.01(+0.30%)
Jun 30, 2016 1.676 1.686 1.676 1.681 577,184 +0.00(+0.00%)
Jun 29, 2016 1.686 1.697 1.671 1.681 1,188,116 +0.00(+0.15%)
Jun 28, 2016 1.661 1.681 1.661 1.679 339,339 +0.02(+1.07%)
Jun 27, 2016 1.686 1.686 1.656 1.661 507,213 -0.03(-1.78%)
Jun 24, 2016 1.676 1.697 1.671 1.691 556,377 -0.02(-1.20%)
Jun 23, 2016 1.697 1.714 1.693 1.712 212,869 +0.03(+1.50%)
Jun 22, 2016 1.692 1.702 1.681 1.686 714,220 +0.01(+0.60%)
Jun 21, 2016 1.681 1.704 1.676 1.676 421,643 +0.00(+0.00%)
Jun 20, 2016 1.681 1.697 1.676 1.676 566,937 +0.01(+0.61%)
Jun 17, 2016 1.656 1.671 1.646 1.666 501,382 +0.02(+1.23%)
Jun 16, 2016 1.651 1.656 1.636 1.646 533,447 -0.01(-0.31%)
Jun 15, 2016 1.666 1.671 1.651 1.651 297,319 +0.00(+0.00%)
Jun 14, 2016 1.661 1.681 1.651 1.651 454,563 -0.02(-1.21%)
Jun 13, 2016 1.661 1.681 1.661 1.671 592,793 -0.03(-1.49%)
Jun 10, 2016 1.707 1.712 1.697 1.697 487,620 -0.01(-0.59%)
Jun 09, 2016 1.717 1.722 1.707 1.707 1,023,624 -0.01(-0.30%)
Jun 08, 2016 1.712 1.722 1.702 1.712 750,747 +0.01(+0.79%)
Jun 07, 2016 1.688 1.703 1.683 1.698 1,384,376 +0.02(+1.20%)
Jun 06, 2016 1.643 1.678 1.641 1.678 1,795,952 +0.05(+2.77%)
Jun 03, 2016 1.628 1.633 1.623 1.633 265,469 +0.01(+0.62%)
Jun 02, 2016 1.628 1.628 1.623 1.623 405,404 +0.00(+0.00%)
Jun 01, 2016 1.633 1.633 1.623 1.623 377,059 -0.01(-0.62%)
May 31, 2016 1.633 1.633 1.628 1.633 525,670 +0.01(+0.46%)
May 27, 2016 1.618 1.626 1.626 1.626 544,100 +0.01(+0.47%)
May 26, 2016 1.633 1.633 1.613 1.618 835,296 -0.02(-1.23%)
May 25, 2016 1.658 1.673 1.633 1.638 1,143,927 -0.02(-1.21%)
May 24, 2016 1.638 1.658 1.638 1.658 500,140 +0.02(+1.23%)
May 23, 2016 1.633 1.653 1.628 1.638 512,569 +0.02(+0.93%)
May 20, 2016 1.613 1.628 1.613 1.623 394,248 +0.02(+0.94%)
May 19, 2016 1.613 1.613 1.603 1.608 304,636 -0.01(-0.62%)
May 18, 2016 1.603 1.618 1.603 1.618 342,492 +0.01(+0.63%)
May 17, 2016 1.603 1.608 1.598 1.608 371,067 +0.00(+0.00%)
May 16, 2016 1.608 1.613 1.603 1.608 270,217 +0.01(+0.63%)
May 13, 2016 1.608 1.608 1.598 1.598 181,503 -0.01(-0.31%)
May 12, 2016 1.603 1.608 1.603 1.603 213,998 +0.01(+0.31%)
May 11, 2016 1.608 1.608 1.598 1.598 518,376 -0.01(-0.63%)
May 10, 2016 1.603 1.618 1.593 1.608 276,163 +0.01(+0.91%)
May 09, 2016 1.583 1.603 1.578 1.593 394,993 +0.01(+0.95%)
May 06, 2016 1.583 1.583 1.578 1.578 231,959 +0.00(+0.00%)
May 05, 2016 1.588 1.593 1.578 1.578 374,406 -0.01(-0.63%)
May 04, 2016 1.598 1.603 1.588 1.588 277,838 -0.01(-0.93%)
May 03, 2016 1.598 1.613 1.593 1.603 385,735 +0.00(+0.31%)
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.