Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.400 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.919 1.936 1.908 1.914 565,772 -0.01(-0.29%)
Apr 27, 2017 1.914 1.919 1.908 1.919 506,860 +0.01(+0.29%)
Apr 26, 2017 1.914 1.925 1.903 1.914 253,099 +0.00(+0.00%)
Apr 25, 2017 1.908 1.914 1.892 1.914 504,075 +0.02(+0.87%)
Apr 24, 2017 1.908 1.908 1.897 1.897 274,371 -0.01(-0.29%)
Apr 21, 2017 1.897 1.903 1.892 1.903 182,737 +0.01(+0.29%)
Apr 20, 2017 1.897 1.903 1.892 1.897 257,835 +0.01(+0.29%)
Apr 19, 2017 1.886 1.894 1.881 1.892 235,822 +0.01(+0.29%)
Apr 18, 2017 1.881 1.892 1.881 1.886 284,710 +0.01(+0.29%)
Apr 17, 2017 1.881 1.886 1.877 1.881 223,789 +0.00(+0.00%)
Apr 13, 2017 1.870 1.886 1.870 1.881 172,710 +0.01(+0.29%)
Apr 12, 2017 1.886 1.886 1.870 1.875 400,444 -0.01(-0.58%)
Apr 11, 2017 1.886 1.886 1.870 1.886 389,321 +0.00(+0.19%)
Apr 10, 2017 1.855 1.883 1.855 1.883 562,402 +0.03(+1.47%)
Apr 07, 2017 1.850 1.855 1.847 1.855 259,807 +0.01(+0.59%)
Apr 06, 2017 1.845 1.850 1.839 1.845 379,699 +0.00(+0.00%)
Apr 05, 2017 1.866 1.872 1.845 1.845 424,486 -0.02(-1.17%)
Apr 04, 2017 1.855 1.872 1.847 1.866 792,210 +0.01(+0.59%)
Apr 03, 2017 1.845 1.855 1.834 1.855 544,364 +0.01(+0.59%)
Mar 31, 2017 1.834 1.845 1.823 1.845 403,919 +0.01(+0.59%)
Mar 30, 2017 1.828 1.839 1.823 1.834 454,492 +0.01(+0.30%)
Mar 29, 2017 1.834 1.840 1.823 1.828 291,268 -0.01(-0.30%)
Mar 28, 2017 1.823 1.839 1.818 1.834 306,348 +0.01(+0.75%)
Mar 27, 2017 1.823 1.828 1.812 1.820 330,151 -0.01(-0.45%)
Mar 24, 2017 1.817 1.828 1.817 1.828 269,338 +0.02(+0.90%)
Mar 23, 2017 1.823 1.823 1.806 1.812 425,251 -0.01(-0.60%)
Mar 22, 2017 1.812 1.823 1.806 1.823 417,648 +0.01(+0.60%)
Mar 21, 2017 1.828 1.828 1.812 1.812 276,687 -0.02(-0.89%)
Mar 20, 2017 1.823 1.828 1.817 1.828 387,982 +0.01(+0.30%)
Mar 17, 2017 1.817 1.834 1.817 1.823 425,740 +0.01(+0.30%)
Mar 16, 2017 1.812 1.820 1.806 1.817 586,604 +0.01(+0.60%)
Mar 15, 2017 1.801 1.817 1.790 1.806 632,711 +0.01(+0.30%)
Mar 14, 2017 1.785 1.801 1.785 1.801 387,054 +0.01(+0.61%)
Mar 13, 2017 1.796 1.809 1.779 1.790 908,778 +0.00(+0.00%)
Mar 10, 2017 1.785 1.790 1.785 1.790 346,610 +0.01(+0.81%)
Mar 09, 2017 1.824 1.824 1.760 1.776 1,271,832 -0.05(-2.66%)
Mar 08, 2017 1.835 1.840 1.819 1.824 509,280 -0.02(-1.02%)
Mar 07, 2017 1.851 1.857 1.841 1.843 777,175 -0.01(-0.73%)
Mar 06, 2017 1.873 1.873 1.851 1.857 480,768 -0.01(-0.58%)
Mar 03, 2017 1.878 1.882 1.857 1.867 795,230 -0.01(-0.29%)
Mar 02, 2017 1.857 1.878 1.857 1.873 475,732 +0.01(+0.58%)
Mar 01, 2017 1.862 1.878 1.857 1.862 603,620 +0.00(+0.00%)
Feb 28, 2017 1.851 1.862 1.846 1.862 250,194 +0.01(+0.58%)
Feb 27, 2017 1.846 1.857 1.846 1.851 259,015 -0.01(-0.29%)
Feb 24, 2017 1.851 1.857 1.846 1.857 722,054 +0.00(+0.00%)
Feb 23, 2017 1.846 1.857 1.841 1.857 529,325 +0.02(+0.88%)
Feb 22, 2017 1.835 1.846 1.830 1.841 521,982 +0.00(+0.00%)
Feb 21, 2017 1.841 1.846 1.841 1.841 337,130 -0.01(-0.29%)
Feb 17, 2017 1.846 1.846 1.846 0 +0.01(+0.59%)
Feb 16, 2017 1.846 1.851 1.830 1.835 579,265 -0.01(-0.58%)
Feb 15, 2017 1.851 1.857 1.846 1.846 179,949 +0.00(+0.00%)
Feb 14, 2017 1.846 1.851 1.846 1.846 220,074 +0.00(+0.00%)
Feb 13, 2017 1.851 1.854 1.846 1.846 345,427 +0.00(+0.00%)
Feb 10, 2017 1.851 1.857 1.846 1.846 468,104 +0.00(+0.00%)
Feb 09, 2017 1.846 1.851 1.841 1.846 309,252 +0.01(+0.29%)
Feb 08, 2017 1.835 1.851 1.835 1.841 401,861 +0.00(+0.00%)
Feb 07, 2017 1.835 1.846 1.835 1.841 406,330 +0.01(+0.29%)
Feb 06, 2017 1.835 1.836 1.824 1.835 495,579 +0.00(+0.19%)
Feb 03, 2017 1.832 1.837 1.826 1.832 422,105 +0.00(+0.00%)
Feb 02, 2017 1.832 1.832 1.821 1.832 545,486 +0.01(+0.29%)
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.