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 )

2.390 +0.010 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 2.305 2.322 2.297 2.314 256,977 +0.01(+0.36%)
Feb 25, 2022 2.264 2.322 2.289 2.305 374,483 +0.02(+1.09%)
Feb 24, 2022 2.264 2.280 2.198 2.280 1,232,756 +0.00(+0.00%)
Feb 23, 2022 2.297 2.305 2.280 2.280 266,141 -0.01(-0.54%)
Feb 22, 2022 2.272 2.297 2.272 2.293 419,633 -0.01(-0.54%)
Feb 18, 2022 2.305 0 -0.01(-0.36%)
Feb 17, 2022 2.322 2.326 2.305 2.314 441,621 -0.01(-0.36%)
Feb 16, 2022 2.297 2.322 2.289 2.322 727,917 +0.02(+0.90%)
Feb 15, 2022 2.305 2.322 2.297 2.301 372,387 -0.00(-0.18%)
Feb 14, 2022 2.347 2.347 2.285 2.305 645,767 -0.03(-1.42%)
Feb 11, 2022 2.380 2.380 2.330 2.338 922,927 -0.03(-1.40%)
Feb 10, 2022 2.413 2.413 2.363 2.372 472,114 -0.05(-2.05%)
Feb 09, 2022 2.413 2.430 2.405 2.421 374,167 +0.02(+0.69%)
Feb 08, 2022 2.413 2.413 2.405 2.405 151,959 -0.00(-0.05%)
Feb 07, 2022 2.406 2.414 2.398 2.406 381,393 -0.01(-0.34%)
Feb 04, 2022 2.423 2.423 2.398 2.414 311,463 +0.00(+0.00%)
Feb 03, 2022 2.431 2.414 2.414 323,753 -0.03(-1.35%)
Feb 02, 2022 2.447 2.456 2.439 2.447 363,681 +0.00(+0.00%)
Feb 01, 2022 2.406 2.456 2.406 2.447 484,000 +0.04(+1.71%)
Jan 31, 2022 2.414 2.406 440,757 -0.01(-0.34%)
Jan 28, 2022 2.423 2.439 2.406 2.414 710,165 -0.02(-0.68%)
Jan 27, 2022 2.439 2.464 2.431 2.431 248,936 +0.00(+0.00%)
Jan 26, 2022 2.414 2.464 2.414 2.431 341,960 +0.02(+0.68%)
Jan 25, 2022 2.398 2.423 2.381 2.414 446,121 +0.02(+0.69%)
Jan 24, 2022 2.439 2.439 2.365 2.398 789,264 -0.06(-2.35%)
Jan 21, 2022 2.472 2.505 2.447 2.456 634,659 -0.03(-1.32%)
Jan 20, 2022 2.521 2.530 2.488 2.488 317,346 -0.02(-0.98%)
Jan 19, 2022 2.530 2.538 2.513 2.513 162,645 -0.03(-1.13%)
Jan 18, 2022 2.538 2.546 2.530 2.542 307,664 -0.01(-0.48%)
Jan 14, 2022 2.554 0 +0.00(+0.00%)
Jan 13, 2022 2.563 2.571 2.538 2.554 378,746 -0.01(-0.48%)
Jan 12, 2022 2.571 2.571 2.563 2.567 290,241 +0.00(+0.00%)
Jan 11, 2022 2.546 2.571 2.546 2.567 184,420 +0.02(+0.81%)
Jan 10, 2022 2.538 2.554 2.538 2.546 130,686 -0.01(-0.32%)
Jan 07, 2022 2.554 2.567 2.538 2.554 567,967 -0.02(-0.64%)
Jan 06, 2022 2.579 2.579 2.546 2.571 557,200 +0.01(+0.32%)
Jan 05, 2022 2.571 2.596 2.563 2.563 321,881 -0.02(-0.64%)
Jan 04, 2022 2.554 2.591 2.554 2.579 554,382 +0.01(+0.32%)
Jan 03, 2022 2.579 2.579 2.554 2.571 400,192 +0.05(+1.96%)
Dec 31, 2021 2.579 2.612 2.513 2.521 2,882,395 -0.08(-3.01%)
Dec 30, 2021 2.579 2.604 2.571 2.600 344,728 +0.03(+1.12%)
Dec 29, 2021 2.587 2.604 2.571 2.571 316,927 -0.02(-0.64%)
Dec 28, 2021 2.563 2.596 2.563 2.587 341,225 +0.02(+0.64%)
Dec 27, 2021 2.563 2.579 2.554 2.571 302,186 +0.02(+0.65%)
Dec 23, 2021 2.538 2.571 2.538 2.554 388,757 +0.02(+0.98%)
Dec 22, 2021 2.497 2.546 2.497 2.530 634,532 +0.02(+0.99%)
Dec 21, 2021 2.505 2.505 2.480 2.505 397,579 +0.04(+1.67%)
Dec 20, 2021 2.480 2.505 2.456 2.464 580,444 -0.03(-1.37%)
Dec 17, 2021 2.506 2.506 2.482 2.498 728,327 +0.00(+0.00%)
Dec 16, 2021 2.514 2.531 2.498 2.498 589,614 -0.02(-0.65%)
Dec 15, 2021 2.498 2.531 2.490 2.514 481,122 +0.01(+0.33%)
Dec 14, 2021 2.506 2.523 2.473 2.506 680,705 -0.02(-0.97%)
Dec 13, 2021 2.539 2.555 2.514 2.531 264,356 -0.02(-0.64%)
Dec 10, 2021 2.555 2.568 2.539 2.547 313,474 -0.01(-0.32%)
Dec 09, 2021 2.563 2.572 2.547 2.555 191,410 +0.00(+0.00%)
Dec 08, 2021 2.572 2.580 2.555 2.555 311,853 -0.02(-0.64%)
Dec 07, 2021 2.555 2.581 2.555 2.572 331,776 +0.03(+1.29%)
Dec 06, 2021 2.539 2.547 2.514 2.539 324,766 +0.02(+0.60%)
Dec 03, 2021 2.548 2.548 2.507 2.524 305,978 -0.01(-0.32%)
Dec 02, 2021 2.516 2.548 2.516 2.532 406,767 +0.02(+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.