Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.893 1.893 1.887 1.887 186,299 -0.01(-0.32%)
Apr 27, 2018 1.893 1.899 1.887 1.893 304,260 -0.01(-0.31%)
Apr 26, 2018 1.899 1.905 1.893 1.899 241,312 +0.00(+0.00%)
Apr 25, 2018 1.905 1.905 1.893 1.899 231,412 +0.00(+0.00%)
Apr 24, 2018 1.911 1.911 1.893 1.899 431,235 +0.00(+0.00%)
Apr 23, 2018 1.893 1.905 1.893 1.899 147,453 +0.01(+0.32%)
Apr 20, 2018 1.899 1.905 1.887 1.893 220,502 -0.01(-0.31%)
Apr 19, 2018 1.905 1.915 1.899 1.899 392,097 +0.00(+0.00%)
Apr 18, 2018 1.905 1.916 1.899 1.899 412,013 -0.02(-0.93%)
Apr 17, 2018 1.911 1.917 1.905 1.917 382,738 +0.01(+0.31%)
Apr 16, 2018 1.899 1.911 1.899 1.911 240,200 +0.02(+0.95%)
Apr 13, 2018 1.899 1.905 1.893 1.893 341,462 -0.01(-0.31%)
Apr 12, 2018 1.893 1.911 1.893 1.899 351,911 -0.01(-0.31%)
Apr 11, 2018 1.905 1.911 1.899 1.905 258,375 +0.01(+0.31%)
Apr 10, 2018 1.893 1.899 1.893 1.899 356,432 +0.01(+0.43%)
Apr 09, 2018 1.885 1.894 1.885 1.891 262,344 +0.00(+0.00%)
Apr 06, 2018 1.891 1.897 1.888 1.891 227,252 +0.00(+0.00%)
Apr 05, 2018 1.885 1.891 1.885 1.891 213,805 +0.01(+0.63%)
Apr 04, 2018 1.867 1.885 1.867 1.879 162,959 -0.01(-0.31%)
Apr 03, 2018 1.879 1.885 1.879 1.885 272,793 +0.01(+0.63%)
Apr 02, 2018 1.879 1.885 1.873 1.873 260,929 -0.02(-0.94%)
Mar 29, 2018 1.891 1.891 1.891 0 +0.00(+0.00%)
Mar 28, 2018 1.885 1.891 1.867 1.891 340,445 +0.01(+0.63%)
Mar 27, 2018 1.873 1.885 1.873 1.879 123,841 +0.00(+0.00%)
Mar 26, 2018 1.873 1.879 1.867 1.879 276,842 +0.01(+0.32%)
Mar 23, 2018 1.867 1.882 1.867 1.873 188,581 +0.00(+0.00%)
Mar 22, 2018 1.879 1.891 1.873 1.873 201,358 -0.01(-0.32%)
Mar 21, 2018 1.891 1.891 1.879 1.879 271,886 -0.01(-0.63%)
Mar 20, 2018 1.885 1.891 1.879 1.891 214,107 +0.00(+0.00%)
Mar 19, 2018 1.909 1.909 1.885 1.891 117,022 -0.01(-0.62%)
Mar 16, 2018 1.909 1.909 1.897 1.903 256,173 -0.01(-0.31%)
Mar 15, 2018 1.897 1.909 1.897 1.909 137,649 +0.01(+0.62%)
Mar 14, 2018 1.909 1.909 1.897 1.897 241,905 +0.00(+0.11%)
Mar 13, 2018 1.912 1.912 1.895 1.895 202,798 -0.02(-0.92%)
Mar 12, 2018 1.907 1.912 1.895 1.912 364,679 +0.01(+0.31%)
Mar 09, 2018 1.895 1.910 1.895 1.907 243,585 +0.01(+0.62%)
Mar 08, 2018 1.895 1.901 1.889 1.895 161,540 +0.00(+0.00%)
Mar 07, 2018 1.895 1.883 1.895 141,536 +0.01(+0.31%)
Mar 06, 2018 1.889 1.895 1.877 1.889 236,853 +0.00(+0.00%)
Mar 05, 2018 1.883 1.889 1.877 1.889 166,074 +0.00(+0.00%)
Mar 02, 2018 1.877 1.895 1.871 1.889 255,467 +0.00(+0.00%)
Mar 01, 2018 1.889 1.895 1.883 1.889 199,550 +0.00(+0.00%)
Feb 28, 2018 1.895 1.895 1.889 1.889 149,758 -0.01(-0.31%)
Feb 27, 2018 1.895 1.901 1.889 1.895 143,788 +0.00(+0.00%)
Feb 26, 2018 1.895 1.907 1.889 1.895 380,139 +0.01(+0.31%)
Feb 23, 2018 1.889 1.895 1.886 1.889 284,122 -0.01(-0.31%)
Feb 22, 2018 1.889 1.895 1.885 1.895 249,743 +0.01(+0.63%)
Feb 21, 2018 1.877 1.889 1.877 1.883 326,872 +0.00(+0.00%)
Feb 20, 2018 1.871 1.883 1.871 1.883 200,629 +0.01(+0.31%)
Feb 16, 2018 1.877 1.877 1.877 0 +0.01(+0.31%)
Feb 15, 2018 1.871 1.877 1.857 1.871 563,844 +0.01(+0.32%)
Feb 14, 2018 1.854 1.871 1.854 1.865 235,701 -0.01(-0.31%)
Feb 13, 2018 1.865 1.877 1.854 1.871 375,522 +0.00(+0.00%)
Feb 12, 2018 1.883 1.889 1.859 1.871 421,623 -0.01(-0.31%)
Feb 09, 2018 1.877 1.883 1.848 1.877 533,245 +0.00(+0.00%)
Feb 08, 2018 1.901 1.904 1.873 1.877 347,103 -0.03(-1.54%)
Feb 07, 2018 1.871 1.918 1.877 1.907 314,369 +0.03(+1.57%)
Feb 06, 2018 1.859 1.901 1.854 1.877 445,050 -0.01(-0.51%)
Feb 05, 2018 1.899 1.916 1.863 1.887 506,407 -0.02(-0.92%)
Feb 02, 2018 1.904 1.916 1.899 1.904 420,301 -0.01(-0.61%)
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.