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 (%)
May 28, 2021 2.483 2.514 2.459 2.459 1,394,898 -0.02(-0.95%)
May 27, 2021 2.506 2.514 2.475 2.483 2,022,135 -0.02(-0.94%)
May 26, 2021 2.499 2.514 2.491 2.506 965,488 +0.01(+0.31%)
May 25, 2021 2.483 2.499 2.483 2.499 431,273 +0.02(+0.63%)
May 24, 2021 2.475 2.483 2.444 2.483 561,036 +0.01(+0.32%)
May 21, 2021 2.475 2.475 2.467 2.475 406,691 +0.00(+0.00%)
May 20, 2021 2.452 2.475 2.452 2.475 1,614,074 +0.02(+0.96%)
May 19, 2021 2.444 2.452 2.436 2.452 470,658 +0.00(+0.00%)
May 18, 2021 2.452 2.459 2.444 2.452 374,382 +0.01(+0.32%)
May 17, 2021 2.444 2.452 2.436 2.444 685,651 +0.01(+0.32%)
May 14, 2021 2.467 2.467 2.428 2.436 1,436,939 -0.02(-0.64%)
May 13, 2021 2.444 2.459 2.432 2.452 1,305,561 +0.02(+0.64%)
May 12, 2021 2.467 2.475 2.428 2.436 1,375,832 -0.03(-1.27%)
May 11, 2021 2.467 2.475 2.446 2.467 1,064,409 +0.00(+0.00%)
May 10, 2021 2.483 2.491 2.459 2.467 713,239 -0.01(-0.27%)
May 07, 2021 2.474 2.497 2.466 2.474 843,240 +0.01(+0.32%)
May 06, 2021 2.466 2.497 2.451 2.466 2,154,825 +0.00(+0.00%)
May 05, 2021 2.482 2.505 2.458 2.466 1,468,909 -0.02(-0.94%)
May 04, 2021 2.490 2.497 2.466 2.490 1,545,108 +0.01(+0.31%)
May 03, 2021 2.458 2.482 2.451 2.482 982,759 +0.02(+0.95%)
Apr 30, 2021 2.451 2.458 2.443 2.458 196,022 +0.00(+0.00%)
Apr 29, 2021 2.443 2.458 2.435 2.458 360,504 +0.02(+0.64%)
Apr 28, 2021 2.435 2.443 2.427 2.443 440,639 +0.02(+0.64%)
Apr 27, 2021 2.427 2.427 2.419 2.427 215,578 +0.01(+0.32%)
Apr 26, 2021 2.427 2.427 2.412 2.419 171,377 +0.00(+0.00%)
Apr 23, 2021 2.412 2.435 2.412 2.419 2,476,312 +0.01(+0.32%)
Apr 22, 2021 2.435 2.443 2.404 2.412 2,475,225 -0.02(-0.96%)
Apr 21, 2021 2.412 2.435 2.412 2.435 1,193,731 +0.02(+0.97%)
Apr 20, 2021 2.419 2.427 2.404 2.412 967,367 -0.01(-0.32%)
Apr 19, 2021 2.419 2.427 2.404 2.419 1,317,882 +0.01(+0.32%)
Apr 16, 2021 2.435 2.443 2.412 2.412 542,436 -0.02(-0.64%)
Apr 15, 2021 2.435 2.451 2.427 2.427 408,137 +0.00(+0.00%)
Apr 14, 2021 2.419 2.435 2.412 2.427 562,019 +0.01(+0.32%)
Apr 13, 2021 2.404 2.419 2.396 2.419 1,357,717 +0.02(+0.65%)
Apr 12, 2021 2.404 2.412 2.396 2.404 1,560,271 +0.00(+0.00%)
Apr 09, 2021 2.427 2.438 2.396 2.404 1,481,288 -0.03(-1.28%)
Apr 08, 2021 2.435 2.443 2.419 2.435 1,692,390 +0.00(+0.00%)
Apr 07, 2021 2.435 2.435 2.404 2.435 1,297,594 +0.01(+0.37%)
Apr 06, 2021 2.411 2.426 2.395 2.426 810,684 +0.02(+0.96%)
Apr 05, 2021 2.403 2.411 2.395 2.403 727,178 +0.00(+0.00%)
Apr 01, 2021 2.395 2.403 2.380 2.403 1,589,735 +0.02(+0.65%)
Mar 31, 2021 2.364 2.403 2.364 2.387 789,231 +0.02(+0.98%)
Mar 30, 2021 2.364 2.372 2.349 2.364 1,030,418 +0.00(+0.00%)
Mar 29, 2021 2.357 2.364 2.349 2.364 1,224,746 +0.01(+0.33%)
Mar 26, 2021 2.357 2.372 2.349 2.357 669,260 +0.00(+0.00%)
Mar 25, 2021 2.372 2.377 2.326 2.357 1,641,016 -0.02(-0.65%)
Mar 24, 2021 2.387 2.387 2.357 2.372 1,389,673 -0.02(-0.65%)
Mar 23, 2021 2.349 2.391 2.345 2.387 1,892,784 +0.03(+1.31%)
Mar 22, 2021 2.364 2.364 2.326 2.357 2,081,315 -0.01(-0.33%)
Mar 19, 2021 2.349 2.372 2.349 2.364 475,639 +0.02(+0.66%)
Mar 18, 2021 2.357 2.357 2.333 2.349 1,100,623 -0.02(-0.65%)
Mar 17, 2021 2.357 2.364 2.326 2.364 1,619,671 +0.00(+0.00%)
Mar 16, 2021 2.349 2.364 2.333 2.364 732,618 +0.02(+0.66%)
Mar 15, 2021 2.326 2.349 2.326 2.349 1,137,062 +0.02(+1.00%)
Mar 12, 2021 2.333 2.341 2.310 2.326 1,572,004 -0.01(-0.33%)
Mar 11, 2021 2.364 2.364 2.318 2.333 3,020,332 -0.03(-1.31%)
Mar 10, 2021 2.357 2.372 2.326 2.364 2,301,203 +0.02(+0.66%)
Mar 09, 2021 2.341 2.380 2.306 2.349 5,881,925 +0.03(+1.38%)
Mar 08, 2021 2.347 2.370 2.294 2.317 5,584,158 -0.03(-1.31%)
Mar 05, 2021 2.317 2.347 2.278 2.347 6,109,417 +0.05(+2.34%)
Mar 04, 2021 2.378 2.378 2.263 2.294 7,541,737 -0.08(-3.55%)
Mar 03, 2021 2.347 2.378 2.332 2.378 4,891,333 +0.04(+1.64%)
Mar 02, 2021 2.340 2.340 2.317 2.340 3,698,915 +0.01(+0.33%)
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.