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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 2.155 2.162 2.155 2.162 510,785 +0.00(+0.00%)
Dec 30, 2019 2.162 2.169 2.148 2.162 419,762 +0.01(+0.32%)
Dec 27, 2019 2.155 2.169 2.141 2.155 557,519 -0.01(-0.32%)
Dec 26, 2019 2.162 2.176 2.155 2.162 566,213 +0.00(+0.05%)
Dec 24, 2019 2.148 2.168 2.141 2.161 718,011 +0.01(+0.65%)
Dec 23, 2019 2.134 2.154 2.127 2.148 731,411 +0.02(+0.98%)
Dec 20, 2019 2.134 2.148 2.106 2.127 965,720 -0.01(-0.32%)
Dec 19, 2019 2.134 2.134 2.127 2.134 334,041 +0.01(+0.33%)
Dec 18, 2019 2.127 2.134 2.120 2.127 283,741 +0.00(+0.00%)
Dec 17, 2019 2.120 2.134 2.116 2.127 490,524 +0.01(+0.33%)
Dec 16, 2019 2.099 2.120 2.099 2.120 415,794 +0.02(+0.99%)
Dec 13, 2019 2.092 2.109 2.092 2.099 262,144 +0.00(+0.00%)
Dec 12, 2019 2.099 2.113 2.099 2.099 283,103 +0.00(+0.00%)
Dec 11, 2019 2.092 2.106 2.092 2.099 400,084 -0.00(-0.17%)
Dec 10, 2019 2.099 2.113 2.092 2.102 389,188 +0.00(+0.17%)
Dec 09, 2019 2.099 2.106 2.092 2.099 233,772 +0.00(+0.00%)
Dec 06, 2019 2.099 2.106 2.092 2.099 332,877 -0.01(-0.28%)
Dec 05, 2019 2.105 2.105 2.098 2.105 306,543 +0.00(+0.00%)
Dec 04, 2019 2.098 2.105 2.091 2.105 484,554 +0.01(+0.33%)
Dec 03, 2019 2.084 2.098 2.077 2.098 353,797 +0.01(+0.66%)
Dec 02, 2019 2.098 2.104 2.084 2.084 365,122 -0.01(-0.66%)
Nov 29, 2019 2.091 2.098 2.084 2.098 123,713 +0.01(+0.33%)
Nov 27, 2019 2.091 2.091 2.084 2.091 260,801 +0.01(+0.33%)
Nov 26, 2019 2.084 2.091 2.077 2.084 455,376 +0.00(+0.00%)
Nov 25, 2019 2.091 2.098 2.084 2.084 234,339 +0.00(+0.00%)
Nov 22, 2019 2.091 2.091 2.084 2.084 166,744 +0.00(+0.00%)
Nov 21, 2019 2.091 2.091 2.084 2.084 184,575 -0.00(-0.16%)
Nov 20, 2019 2.091 2.098 2.084 2.088 118,208 -0.00(-0.16%)
Nov 19, 2019 2.098 2.098 2.084 2.091 224,770 +0.00(+0.00%)
Nov 18, 2019 2.091 2.098 2.084 2.091 184,016 +0.00(+0.00%)
Nov 15, 2019 2.091 2.098 2.091 2.091 146,828 +0.00(+0.00%)
Nov 14, 2019 2.098 2.098 2.091 2.091 128,717 +0.00(+0.00%)
Nov 13, 2019 2.098 2.105 2.091 2.091 227,766 -0.01(-0.33%)
Nov 12, 2019 2.098 2.105 2.091 2.098 170,204 +0.00(+0.00%)
Nov 11, 2019 2.098 2.105 2.091 2.098 119,720 +0.00(+0.00%)
Nov 08, 2019 2.105 2.105 2.091 2.098 126,330 +0.01(+0.33%)
Nov 07, 2019 2.105 2.112 2.091 2.091 301,823 -0.01(-0.28%)
Nov 06, 2019 2.090 2.097 2.090 2.097 318,354 +0.01(+0.33%)
Nov 05, 2019 2.090 2.097 2.090 2.090 307,500 +0.00(+0.00%)
Nov 04, 2019 2.090 2.097 2.090 2.090 278,553 +0.00(+0.00%)
Nov 01, 2019 2.083 2.097 2.083 2.090 238,192 +0.00(+0.00%)
Oct 31, 2019 2.090 2.097 2.083 2.090 239,839 +0.00(+0.00%)
Oct 30, 2019 2.090 2.090 2.083 2.090 138,084 +0.00(+0.00%)
Oct 29, 2019 2.090 2.097 2.083 2.090 220,286 +0.01(+0.33%)
Oct 28, 2019 2.090 2.104 2.083 2.083 387,096 -0.02(-0.81%)
Oct 25, 2019 2.097 2.104 2.090 2.100 220,770 +0.00(+0.16%)
Oct 24, 2019 2.083 2.097 2.083 2.097 233,524 +0.01(+0.33%)
Oct 23, 2019 2.090 2.090 2.083 2.090 192,121 +0.00(+0.00%)
Oct 22, 2019 2.083 2.090 2.080 2.090 198,188 +0.01(+0.66%)
Oct 21, 2019 2.077 2.083 2.077 2.077 107,387 +0.00(+0.00%)
Oct 18, 2019 2.083 2.083 2.077 2.077 99,698 -0.01(-0.33%)
Oct 17, 2019 2.083 2.083 2.077 2.083 176,634 +0.01(+0.33%)
Oct 16, 2019 2.083 2.083 2.070 2.077 190,766 -0.01(-0.33%)
Oct 15, 2019 2.083 2.090 2.077 2.083 209,550 +0.01(+0.33%)
Oct 14, 2019 2.063 2.090 2.063 2.077 392,009 +0.01(+0.33%)
Oct 11, 2019 2.070 2.077 2.063 2.070 137,469 +0.01(+0.33%)
Oct 10, 2019 2.070 2.070 2.056 2.063 209,235 +0.00(+0.00%)
Oct 09, 2019 2.070 2.077 2.063 2.063 228,257 -0.01(-0.33%)
Oct 08, 2019 2.070 2.077 2.063 2.070 296,106 +0.01(+0.38%)
Oct 07, 2019 2.055 2.062 2.055 2.062 282,321 +0.01(+0.33%)
Oct 04, 2019 2.062 2.069 2.055 2.055 292,230 -0.01(-0.33%)
Oct 03, 2019 2.069 2.075 2.055 2.062 509,835 -0.01(-0.33%)
Oct 02, 2019 2.075 2.082 2.069 2.069 255,443 -0.01(-0.65%)
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.