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 )

2.310 -0.020 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 1.987 1.993 1.987 1.993 138,431 +0.01(+0.32%)
Feb 27, 2019 1.967 1.987 1.967 1.987 189,603 +0.01(+0.65%)
Feb 26, 2019 1.980 1.987 1.961 1.974 292,125 -0.01(-0.33%)
Feb 25, 2019 1.948 1.980 1.948 1.980 353,318 +0.03(+1.66%)
Feb 22, 2019 1.941 1.948 1.928 1.948 300,320 +0.01(+0.67%)
Feb 21, 2019 1.935 1.936 1.928 1.935 248,056 -0.01(-0.33%)
Feb 20, 2019 1.922 1.941 1.922 1.941 278,865 +0.02(+1.01%)
Feb 19, 2019 1.909 1.928 1.909 1.922 297,571 +0.00(+0.00%)
Feb 15, 2019 1.922 1.922 1.909 1.922 324,972 +0.01(+0.34%)
Feb 14, 2019 1.922 1.922 1.909 1.916 293,439 -0.01(-0.34%)
Feb 13, 2019 1.922 1.926 1.916 1.922 448,378 -0.01(-0.33%)
Feb 12, 2019 1.935 1.935 1.922 1.928 330,472 +0.00(+0.00%)
Feb 11, 2019 1.948 1.948 1.928 1.928 183,994 -0.03(-1.32%)
Feb 08, 2019 1.941 1.954 1.928 1.954 110,391 +0.01(+0.66%)
Feb 07, 2019 1.961 1.967 1.935 1.941 131,161 -0.03(-1.31%)
Feb 06, 2019 1.941 1.967 1.941 1.967 127,413 +0.03(+1.45%)
Feb 05, 2019 1.946 1.952 1.926 1.939 217,661 -0.01(-0.33%)
Feb 04, 2019 1.958 1.958 1.926 1.946 528,950 +0.03(+1.67%)
Feb 01, 2019 1.907 1.920 1.904 1.914 176,882 +0.01(+0.67%)
Jan 31, 2019 1.894 1.907 1.894 1.901 292,155 +0.01(+0.34%)
Jan 30, 2019 1.882 1.894 1.872 1.894 156,804 +0.03(+1.37%)
Jan 29, 2019 1.862 1.875 1.862 1.869 246,056 -0.01(-0.34%)
Jan 28, 2019 1.862 1.875 1.856 1.875 288,072 +0.01(+0.69%)
Jan 25, 2019 1.856 1.869 1.856 1.862 254,072 +0.00(+0.00%)
Jan 24, 2019 1.875 1.875 1.856 1.862 183,186 -0.01(-0.34%)
Jan 23, 2019 1.875 1.888 1.856 1.869 309,198 +0.00(+0.00%)
Jan 22, 2019 1.869 1.875 1.859 1.869 305,563 +0.00(+0.00%)
Jan 18, 2019 1.850 1.869 1.846 1.869 196,882 +0.03(+1.39%)
Jan 17, 2019 1.830 1.856 1.830 1.843 262,526 -0.01(-0.69%)
Jan 16, 2019 1.830 1.856 1.830 1.856 494,821 +0.03(+1.40%)
Jan 15, 2019 1.824 1.837 1.818 1.830 237,079 +0.01(+0.70%)
Jan 14, 2019 1.824 1.836 1.818 1.818 240,758 -0.01(-0.70%)
Jan 11, 2019 1.830 1.837 1.818 1.830 281,729 +0.01(+0.35%)
Jan 10, 2019 1.811 1.824 1.786 1.824 297,833 +0.01(+0.71%)
Jan 09, 2019 1.811 1.824 1.805 1.811 231,810 +0.00(+0.00%)
Jan 08, 2019 1.805 1.811 1.792 1.811 373,996 +0.02(+1.07%)
Jan 07, 2019 1.773 1.798 1.771 1.792 266,477 +0.03(+1.45%)
Jan 04, 2019 1.741 1.773 1.741 1.766 388,765 +0.03(+1.47%)
Jan 03, 2019 1.747 1.747 1.728 1.741 138,207 -0.01(-0.37%)
Jan 02, 2019 1.722 1.754 1.715 1.747 250,652 +0.01(+0.74%)
Dec 31, 2018 1.734 1.741 1.715 1.734 560,491 +0.01(+0.37%)
Dec 28, 2018 1.696 1.741 1.683 1.728 535,021 +0.03(+1.89%)
Dec 27, 2018 1.683 1.702 1.670 1.696 336,655 -0.00(-0.24%)
Dec 26, 2018 1.662 1.706 1.653 1.700 669,326 +0.04(+2.29%)
Dec 24, 2018 1.630 1.662 1.630 1.662 412,539 +0.03(+1.95%)
Dec 21, 2018 1.630 1.662 1.618 1.630 685,254 -0.02(-1.15%)
Dec 20, 2018 1.738 1.738 1.618 1.649 970,483 -0.08(-4.76%)
Dec 19, 2018 1.776 1.776 1.732 1.732 487,391 -0.02(-1.09%)
Dec 18, 2018 1.744 1.757 1.725 1.751 531,891 +0.03(+1.57%)
Dec 17, 2018 1.808 1.827 1.719 1.724 615,409 -0.08(-4.66%)
Dec 14, 2018 1.840 1.840 1.802 1.808 408,914 -0.04(-2.40%)
Dec 13, 2018 1.859 1.859 1.849 1.852 122,634 +0.00(+0.00%)
Dec 12, 2018 1.840 1.852 1.840 1.852 137,077 +0.01(+0.69%)
Dec 11, 2018 1.871 1.871 1.833 1.840 137,137 -0.03(-1.36%)
Dec 10, 2018 1.865 1.871 1.859 1.865 200,460 +0.00(+0.00%)
Dec 07, 2018 1.852 1.871 1.852 1.865 190,584 +0.01(+0.69%)
Dec 06, 2018 1.821 1.865 1.821 1.852 477,461 -0.01(-0.68%)
Dec 04, 2018 1.884 1.890 1.865 1.865 312,124 -0.02(-0.89%)
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.