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 (%)
Jul 31, 2017 1.948 1.976 1.948 1.976 396,644 +0.03(+1.43%)
Jul 28, 2017 1.943 1.959 1.943 1.948 314,667 +0.00(+0.00%)
Jul 27, 2017 1.959 1.964 1.937 1.948 1,018,105 -0.02(-0.85%)
Jul 26, 2017 1.976 1.982 1.959 1.965 549,362 -0.01(-0.28%)
Jul 25, 2017 1.971 1.976 1.965 1.971 178,540 +0.00(+0.00%)
Jul 24, 2017 1.965 1.976 1.959 1.971 309,076 +0.01(+0.28%)
Jul 21, 2017 1.948 1.965 1.943 1.965 335,434 +0.01(+0.57%)
Jul 20, 2017 1.959 1.964 1.948 1.954 266,259 +0.00(+0.00%)
Jul 19, 2017 1.965 1.971 1.948 1.954 475,774 -0.01(-0.57%)
Jul 18, 2017 1.959 1.965 1.954 1.965 302,399 +0.01(+0.57%)
Jul 17, 2017 1.948 1.954 1.943 1.954 293,472 +0.01(+0.57%)
Jul 14, 2017 1.954 1.959 1.943 1.943 235,507 +0.00(+0.00%)
Jul 13, 2017 1.965 1.965 1.943 1.943 473,764 -0.03(-1.41%)
Jul 12, 2017 1.959 1.971 1.948 1.971 314,184 +0.01(+0.57%)
Jul 11, 2017 1.971 1.971 1.954 1.959 349,226 +0.01(+0.29%)
Jul 10, 2017 1.954 1.959 1.932 1.954 295,888 +0.01(+0.47%)
Jul 07, 2017 1.950 1.956 1.945 1.945 263,971 -0.01(-0.28%)
Jul 06, 2017 1.961 1.961 1.950 1.950 242,425 -0.02(-0.84%)
Jul 05, 2017 1.961 1.967 1.950 1.967 397,914 +0.02(+0.85%)
Jul 03, 2017 1.934 1.950 1.934 1.950 171,890 +0.02(+0.86%)
Jun 30, 2017 1.917 1.939 1.911 1.934 323,169 +0.02(+0.86%)
Jun 29, 2017 1.911 1.923 1.895 1.917 366,342 +0.01(+0.29%)
Jun 28, 2017 1.923 1.934 1.911 1.911 316,002 -0.01(-0.57%)
Jun 27, 2017 1.934 1.934 1.892 1.923 569,744 -0.01(-0.57%)
Jun 26, 2017 1.934 1.939 1.928 1.934 268,380 +0.00(+0.00%)
Jun 23, 2017 1.928 1.934 1.923 1.934 287,517 +0.01(+0.57%)
Jun 22, 2017 1.939 1.939 1.923 1.923 438,176 -0.02(-0.85%)
Jun 21, 2017 1.934 1.945 1.934 1.939 237,027 +0.01(+0.29%)
Jun 20, 2017 1.939 1.945 1.934 1.934 306,829 -0.01(-0.57%)
Jun 19, 2017 1.950 1.956 1.934 1.945 297,079 +0.00(+0.00%)
Jun 16, 2017 1.945 1.950 1.939 1.945 142,566 +0.00(+0.00%)
Jun 15, 2017 1.961 1.967 1.945 1.945 189,531 -0.02(-1.12%)
Jun 14, 2017 1.967 1.967 1.956 1.967 176,493 +0.00(+0.00%)
Jun 13, 2017 1.967 1.972 1.961 1.967 158,149 +0.00(+0.00%)
Jun 12, 2017 1.967 1.967 1.956 1.967 322,048 +0.01(+0.28%)
Jun 09, 2017 1.956 1.967 1.956 1.961 204,890 +0.00(+0.00%)
Jun 08, 2017 1.967 1.967 1.956 1.961 218,808 -0.01(-0.28%)
Jun 07, 2017 1.961 1.983 1.961 1.967 258,502 +0.00(+0.18%)
Jun 06, 2017 1.963 1.974 1.963 1.963 441,489 -0.01(-0.28%)
Jun 05, 2017 1.941 1.969 1.936 1.969 517,372 +0.03(+1.41%)
Jun 02, 2017 1.941 1.942 1.925 1.941 350,405 +0.00(+0.00%)
Jun 01, 2017 1.936 1.947 1.931 1.941 410,526 +0.00(+0.00%)
May 31, 2017 1.936 1.947 1.930 1.941 532,799 +0.00(+0.14%)
May 30, 2017 1.947 1.947 1.936 1.938 410,329 -0.01(-0.42%)
May 26, 2017 1.936 1.947 1.930 1.947 148,254 +0.02(+0.85%)
May 25, 2017 1.936 1.941 1.920 1.930 423,539 -0.01(-0.28%)
May 24, 2017 1.919 1.936 1.914 1.936 320,006 +0.03(+1.44%)
May 23, 2017 1.908 1.925 1.908 1.908 185,470 +0.00(+0.00%)
May 22, 2017 1.914 1.914 1.897 1.908 274,867 -0.01(-0.29%)
May 19, 2017 1.892 1.914 1.892 1.914 251,253 +0.02(+1.16%)
May 18, 2017 1.875 1.903 1.875 1.892 312,527 +0.01(+0.58%)
May 17, 2017 1.897 1.908 1.870 1.881 488,748 -0.02(-0.87%)
May 16, 2017 1.892 1.908 1.892 1.897 246,153 -0.01(-0.29%)
May 15, 2017 1.908 1.908 1.892 1.903 326,955 -0.01(-0.29%)
May 12, 2017 1.914 1.919 1.903 1.908 245,451 -0.01(-0.29%)
May 11, 2017 1.914 1.919 1.908 1.914 214,272 +0.00(+0.00%)
May 10, 2017 1.919 1.924 1.914 1.914 183,187 -0.01(-0.29%)
May 09, 2017 1.919 1.925 1.903 1.919 386,861 +0.00(+0.00%)
May 08, 2017 1.925 1.930 1.919 1.919 309,303 -0.01(-0.38%)
May 05, 2017 1.927 1.927 1.910 1.927 490,581 +0.01(+0.28%)
May 04, 2017 1.932 1.932 1.910 1.921 505,691 -0.01(-0.56%)
May 03, 2017 1.921 1.932 1.916 1.932 456,843 +0.01(+0.57%)
May 02, 2017 1.921 1.932 1.912 1.921 372,502 +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.