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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Jul 01, 2016 1.674 1.674 1.674 1.674 462,904 +0.01(+0.30%)
Jun 30, 2016 1.664 1.674 1.664 1.669 581,496 +0.00(+0.00%)
Jun 29, 2016 1.674 1.684 1.659 1.669 1,196,992 +0.00(+0.15%)
Jun 28, 2016 1.649 1.669 1.649 1.666 341,874 +0.02(+1.07%)
Jun 27, 2016 1.674 1.674 1.644 1.649 511,002 -0.03(-1.78%)
Jun 24, 2016 1.664 1.684 1.659 1.679 560,533 -0.02(-1.20%)
Jun 23, 2016 1.684 1.702 1.681 1.699 214,459 +0.03(+1.50%)
Jun 22, 2016 1.679 1.689 1.669 1.674 719,556 +0.01(+0.60%)
Jun 21, 2016 1.669 1.692 1.664 1.664 424,793 +0.00(+0.00%)
Jun 20, 2016 1.669 1.684 1.664 1.664 571,172 +0.01(+0.61%)
Jun 17, 2016 1.644 1.659 1.634 1.654 505,128 +0.02(+1.23%)
Jun 16, 2016 1.639 1.644 1.624 1.634 537,432 -0.01(-0.31%)
Jun 15, 2016 1.654 1.659 1.639 1.639 299,541 +0.00(+0.00%)
Jun 14, 2016 1.649 1.669 1.639 1.639 457,958 -0.02(-1.21%)
Jun 13, 2016 1.649 1.669 1.648 1.659 597,222 -0.03(-1.49%)
Jun 10, 2016 1.694 1.699 1.684 1.684 491,263 -0.01(-0.59%)
Jun 09, 2016 1.704 1.709 1.694 1.694 1,031,271 -0.01(-0.30%)
Jun 08, 2016 1.699 1.709 1.689 1.699 756,356 +0.01(+0.79%)
Jun 07, 2016 1.676 1.691 1.671 1.686 1,394,718 +0.02(+1.20%)
Jun 06, 2016 1.631 1.666 1.629 1.666 1,809,369 +0.04(+2.77%)
Jun 03, 2016 1.616 1.621 1.611 1.621 267,452 +0.01(+0.62%)
Jun 02, 2016 1.616 1.616 1.611 1.611 408,433 +0.00(+0.00%)
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.