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 (%)
Oct 31, 2018 1.828 1.831 1.810 1.816 458,308 -0.01(-0.34%)
Oct 30, 2018 1.816 1.828 1.816 1.822 247,765 +0.01(+0.34%)
Oct 29, 2018 1.834 1.847 1.816 1.816 231,525 -0.02(-1.01%)
Oct 26, 2018 1.847 1.853 1.803 1.834 460,830 -0.01(-0.67%)
Oct 25, 2018 1.859 1.859 1.841 1.847 357,377 -0.01(-0.33%)
Oct 24, 2018 1.859 1.859 1.847 1.853 399,857 +0.00(+0.00%)
Oct 23, 2018 1.853 1.855 1.822 1.853 483,397 -0.01(-0.33%)
Oct 22, 2018 1.865 1.872 1.859 1.859 278,084 -0.01(-0.33%)
Oct 19, 2018 1.872 1.878 1.865 1.865 255,586 -0.01(-0.33%)
Oct 18, 2018 1.872 1.884 1.872 1.872 340,283 -0.01(-0.66%)
Oct 17, 2018 1.890 1.890 1.872 1.884 372,345 +0.00(+0.00%)
Oct 16, 2018 1.865 1.884 1.865 1.884 356,211 +0.02(+1.33%)
Oct 15, 2018 1.865 1.878 1.853 1.859 522,098 -0.01(-0.66%)
Oct 12, 2018 1.890 1.896 1.865 1.872 349,172 +0.01(+0.33%)
Oct 11, 2018 1.915 1.920 1.859 1.865 785,651 -0.05(-2.59%)
Oct 10, 2018 1.946 1.946 1.909 1.915 442,970 -0.03(-1.59%)
Oct 09, 2018 1.996 1.996 1.946 1.946 278,978 -0.03(-1.46%)
Oct 08, 2018 1.969 1.987 1.969 1.975 248,573 +0.01(+0.31%)
Oct 05, 2018 1.981 1.987 1.969 1.969 181,400 -0.03(-1.54%)
Oct 04, 2018 1.999 2.006 1.987 1.999 188,048 +0.00(+0.00%)
Oct 03, 2018 1.999 2.006 1.999 1.999 160,175 -0.01(-0.31%)
Oct 02, 2018 1.993 2.006 1.990 2.006 147,534 +0.01(+0.62%)
Oct 01, 2018 1.987 1.999 1.981 1.993 154,192 +0.01(+0.62%)
Sep 28, 2018 1.993 2.006 1.981 1.981 250,969 -0.01(-0.31%)
Sep 27, 2018 1.993 1.999 1.981 1.987 328,751 +0.01(+0.31%)
Sep 26, 2018 1.987 1.993 1.981 1.981 362,961 +0.01(+0.31%)
Sep 25, 2018 1.975 1.981 1.969 1.975 299,289 +0.00(+0.00%)
Sep 24, 2018 1.975 1.975 1.956 1.975 254,368 +0.01(+0.31%)
Sep 21, 2018 1.963 1.969 1.956 1.969 383,606 +0.01(+0.63%)
Sep 20, 2018 1.956 1.969 1.950 1.956 114,165 +0.01(+0.32%)
Sep 19, 2018 1.950 1.956 1.944 1.950 126,897 +0.01(+0.32%)
Sep 18, 2018 1.956 1.963 1.944 1.944 226,393 -0.01(-0.63%)
Sep 17, 2018 1.950 1.956 1.944 1.956 282,836 +0.01(+0.32%)
Sep 14, 2018 1.969 1.969 1.950 1.950 180,912 -0.01(-0.63%)
Sep 13, 2018 1.956 1.975 1.956 1.963 505,047 +0.01(+0.63%)
Sep 12, 2018 1.963 1.963 1.944 1.950 171,348 -0.01(-0.31%)
Sep 11, 2018 1.956 1.956 1.944 1.956 179,199 +0.00(+0.11%)
Sep 10, 2018 1.942 1.954 1.936 1.954 277,390 +0.01(+0.63%)
Sep 07, 2018 1.936 1.942 1.930 1.942 184,707 +0.01(+0.32%)
Sep 06, 2018 1.948 1.948 1.936 1.936 261,474 -0.01(-0.31%)
Sep 05, 2018 1.942 1.948 1.942 1.942 170,875 +0.00(+0.00%)
Sep 04, 2018 1.942 1.954 1.942 1.942 245,023 +0.00(+0.00%)
Aug 31, 2018 1.942 1.942 1.942 0 +0.00(+0.00%)
Aug 30, 2018 1.936 1.948 1.936 1.942 143,074 +0.01(+0.63%)
Aug 29, 2018 1.948 1.954 1.930 1.930 277,195 -0.01(-0.63%)
Aug 28, 2018 1.948 1.954 1.942 1.942 445,215 +0.01(+0.32%)
Aug 27, 2018 1.942 1.942 1.936 1.936 226,980 +0.00(+0.00%)
Aug 24, 2018 1.936 1.942 1.930 1.936 299,330 +0.01(+0.32%)
Aug 23, 2018 1.930 1.936 1.924 1.930 149,372 +0.00(+0.00%)
Aug 22, 2018 1.924 1.930 1.918 1.930 190,730 +0.01(+0.64%)
Aug 21, 2018 1.924 1.930 1.911 1.918 160,947 -0.01(-0.32%)
Aug 20, 2018 1.918 1.924 1.917 1.924 169,338 +0.01(+0.64%)
Aug 17, 2018 1.918 1.918 1.911 1.911 140,495 -0.01(-0.32%)
Aug 16, 2018 1.930 1.930 1.911 1.918 237,732 -0.01(-0.63%)
Aug 15, 2018 1.924 1.930 1.914 1.930 268,312 +0.01(+0.32%)
Aug 14, 2018 1.918 1.924 1.918 1.924 163,169 +0.01(+0.32%)
Aug 13, 2018 1.924 1.924 1.911 1.918 247,455 -0.01(-0.32%)
Aug 10, 2018 1.918 1.924 1.911 1.924 190,929 +0.00(+0.00%)
Aug 09, 2018 1.918 1.930 1.918 1.924 154,882 +0.00(+0.11%)
Aug 08, 2018 1.922 1.922 1.915 1.922 215,390 +0.01(+0.32%)
Aug 07, 2018 1.909 1.922 1.909 1.915 217,091 +0.00(+0.00%)
Aug 06, 2018 1.903 1.915 1.897 1.915 176,871 +0.01(+0.64%)
Aug 03, 2018 1.909 1.915 1.903 1.903 279,790 -0.01(-0.32%)
Aug 02, 2018 1.909 1.915 1.897 1.909 260,868 +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.