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%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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, 2020 2.050 2.070 2.022 2.029 1,583,970 -0.06(-3.00%)
Feb 27, 2020 2.133 2.140 2.084 2.091 905,369 -0.06(-2.91%)
Feb 26, 2020 2.147 2.161 2.140 2.154 1,091,503 +0.01(+0.65%)
Feb 25, 2020 2.189 2.189 2.140 2.140 2,148,787 -0.03(-1.60%)
Feb 24, 2020 2.203 2.203 2.168 2.175 1,195,186 -0.04(-1.89%)
Feb 21, 2020 2.217 2.217 2.196 2.217 1,093,085 +0.00(+0.00%)
Feb 20, 2020 2.210 2.217 2.203 2.217 1,301,482 +0.01(+0.32%)
Feb 19, 2020 2.203 2.217 2.196 2.210 1,050,468 +0.01(+0.64%)
Feb 18, 2020 2.196 2.210 2.196 2.196 579,853 -0.01(-0.32%)
Feb 14, 2020 2.196 2.210 2.189 2.203 1,092,798 +0.01(+0.32%)
Feb 13, 2020 2.189 2.203 2.189 2.196 614,647 +0.01(+0.32%)
Feb 12, 2020 2.196 2.210 2.189 2.189 869,820 -0.01(-0.32%)
Feb 11, 2020 2.203 2.210 2.196 2.196 573,695 -0.00(-0.16%)
Feb 10, 2020 2.196 2.203 2.196 2.199 151,824 +0.00(+0.16%)
Feb 07, 2020 2.182 2.203 2.182 2.196 634,620 +0.01(+0.32%)
Feb 06, 2020 2.189 2.203 2.189 2.189 560,489 +0.00(+0.00%)
Feb 05, 2020 2.203 2.217 2.182 2.189 10,904,312 -0.01(-0.27%)
Feb 04, 2020 2.181 2.202 2.174 2.195 6,874,334 +0.01(+0.32%)
Feb 03, 2020 2.167 2.188 2.160 2.188 1,630,444 +0.02(+0.96%)
Jan 31, 2020 2.167 2.181 2.153 2.167 1,300,439 +0.00(+0.00%)
Jan 30, 2020 2.174 2.188 2.160 2.167 2,131,649 -0.01(-0.32%)
Jan 29, 2020 2.174 2.181 2.171 2.174 294,363 -0.01(-0.32%)
Jan 28, 2020 2.153 2.181 2.153 2.181 388,166 +0.03(+1.29%)
Jan 27, 2020 2.160 2.167 2.153 2.153 408,308 -0.01(-0.64%)
Jan 24, 2020 2.167 2.181 2.160 2.167 871,774 -0.01(-0.32%)
Jan 23, 2020 2.181 2.181 2.167 2.174 1,085,800 +0.00(+0.00%)
Jan 22, 2020 2.181 2.188 2.174 2.174 578,890 -0.01(-0.32%)
Jan 21, 2020 2.174 2.188 2.174 2.181 314,533 +0.00(+0.00%)
Jan 17, 2020 2.181 2.188 2.174 2.181 831,334 +0.00(+0.00%)
Jan 16, 2020 2.174 2.181 2.167 2.181 181,739 +0.01(+0.64%)
Jan 15, 2020 2.167 2.174 2.167 2.167 257,573 -0.01(-0.64%)
Jan 14, 2020 2.174 2.181 2.170 2.181 195,585 +0.01(+0.32%)
Jan 13, 2020 2.174 2.181 2.167 2.174 265,686 +0.00(+0.00%)
Jan 10, 2020 2.167 2.174 2.160 2.174 220,254 +0.01(+0.64%)
Jan 09, 2020 2.167 2.167 2.160 2.160 243,136 -0.00(-0.16%)
Jan 08, 2020 2.146 2.167 2.146 2.164 258,447 +0.00(+0.16%)
Jan 07, 2020 2.139 2.167 2.139 2.160 393,914 +0.02(+0.97%)
Jan 06, 2020 2.153 2.153 2.139 2.139 654,925 -0.01(-0.64%)
Jan 03, 2020 2.139 2.160 2.139 2.153 4,188,011 +0.00(+0.00%)
Jan 02, 2020 2.139 2.160 2.139 2.153 1,131,675 +0.01(+0.32%)
Dec 31, 2019 2.139 2.146 2.139 2.146 514,601 +0.00(+0.00%)
Dec 30, 2019 2.146 2.153 2.133 2.146 422,898 +0.01(+0.32%)
Dec 27, 2019 2.139 2.153 2.126 2.139 561,684 -0.01(-0.32%)
Dec 26, 2019 2.146 2.160 2.139 2.146 570,443 +0.00(+0.05%)
Dec 24, 2019 2.132 2.152 2.125 2.145 723,375 +0.01(+0.65%)
Dec 23, 2019 2.118 2.138 2.111 2.132 736,875 +0.02(+0.98%)
Dec 20, 2019 2.118 2.132 2.090 2.111 972,935 -0.01(-0.32%)
Dec 19, 2019 2.118 2.118 2.111 2.118 336,536 +0.01(+0.33%)
Dec 18, 2019 2.111 2.118 2.104 2.111 285,861 +0.00(+0.00%)
Dec 17, 2019 2.104 2.118 2.101 2.111 494,188 +0.01(+0.33%)
Dec 16, 2019 2.083 2.104 2.083 2.104 418,900 +0.02(+0.99%)
Dec 13, 2019 2.077 2.093 2.077 2.083 264,103 +0.00(+0.00%)
Dec 12, 2019 2.083 2.097 2.083 2.083 285,218 +0.00(+0.00%)
Dec 11, 2019 2.077 2.090 2.077 2.083 403,073 -0.00(-0.16%)
Dec 10, 2019 2.083 2.097 2.077 2.087 392,095 +0.00(+0.17%)
Dec 09, 2019 2.083 2.090 2.077 2.083 235,518 +0.00(+0.00%)
Dec 06, 2019 2.083 2.090 2.077 2.083 335,364 -0.01(-0.28%)
Dec 05, 2019 2.089 2.089 2.082 2.089 308,833 +0.00(+0.00%)
Dec 04, 2019 2.082 2.089 2.076 2.089 488,174 +0.01(+0.33%)
Dec 03, 2019 2.069 2.082 2.062 2.082 356,440 +0.01(+0.66%)
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.