BNY Mellon High Yield Strategies Fund (NY: DHF )

3.100 USD +0.010 (+0.32%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 3.090 3.100 3.080 3.090 1,213,846 +0.00(+0.00%)
Apr 09, 2021 3.120 3.134 3.080 3.090 1,152,400 -0.04(-1.28%)
Apr 08, 2021 3.130 3.140 3.110 3.130 1,316,631 +0.00(+0.00%)
Apr 07, 2021 3.130 3.130 3.090 3.130 1,009,491 -0.01(-0.32%)
Apr 06, 2021 3.120 3.140 3.100 3.140 626,371 +0.03(+0.96%)
Apr 05, 2021 3.110 3.120 3.100 3.110 561,850 +0.00(+0.00%)
Apr 01, 2021 3.100 3.110 3.080 3.110 1,228,300 +0.02(+0.65%)
Mar 31, 2021 3.060 3.110 3.060 3.090 609,795 +0.03(+0.98%)
Mar 30, 2021 3.060 3.070 3.040 3.060 796,147 +0.00(+0.00%)
Mar 29, 2021 3.050 3.060 3.040 3.060 946,293 +0.01(+0.33%)
Mar 26, 2021 3.050 3.070 3.040 3.050 517,100 +0.00(+0.00%)
Mar 25, 2021 3.070 3.077 3.010 3.050 1,267,922 -0.02(-0.65%)
Mar 24, 2021 3.090 3.090 3.050 3.070 1,073,723 -0.02(-0.65%)
Mar 23, 2021 3.040 3.095 3.035 3.090 1,462,449 +0.04(+1.31%)
Mar 22, 2021 3.060 3.060 3.010 3.050 1,608,116 -0.01(-0.33%)
Mar 19, 2021 3.040 3.070 3.040 3.060 367,500 +0.02(+0.66%)
Mar 18, 2021 3.050 3.050 3.020 3.040 850,390 -0.02(-0.65%)
Mar 17, 2021 3.050 3.060 3.010 3.060 1,251,430 +0.00(+0.00%)
Mar 16, 2021 3.040 3.060 3.020 3.060 566,053 +0.02(+0.66%)
Mar 15, 2021 3.010 3.040 3.010 3.040 878,545 +0.03(+1.00%)
Mar 12, 2021 3.020 3.030 2.990 3.010 1,214,600 -0.01(-0.33%)
Mar 11, 2021 3.060 3.060 3.000 3.020 2,333,642 -0.04(-1.31%)
Mar 10, 2021 3.050 3.070 3.010 3.060 1,778,011 +0.02(+0.66%)
Mar 09, 2021 3.030 3.080 2.985 3.040 4,544,635 +0.02(+0.66%)
Mar 08, 2021 3.060 3.090 2.990 3.020 4,283,851 -0.04(-1.31%)
Mar 05, 2021 3.020 3.060 2.970 3.060 4,686,800 +0.07(+2.34%)
Mar 04, 2021 3.100 3.100 2.950 2.990 5,785,595 -0.11(-3.55%)
Mar 03, 2021 3.060 3.100 3.040 3.100 3,752,355 +0.05(+1.64%)
Mar 02, 2021 3.050 3.050 3.020 3.050 2,837,599 +0.01(+0.33%)
Mar 01, 2021 3.060 3.090 3.030 3.040 4,908,518 -0.01(-0.33%)
Feb 26, 2021 2.990 3.060 2.975 3.050 5,501,300 +0.08(+2.69%)
Feb 25, 2021 3.080 3.090 2.950 2.970 4,701,867 -0.11(-3.57%)
Feb 24, 2021 3.070 3.080 3.050 3.080 4,592,886 +0.00(+0.00%)
Feb 23, 2021 3.060 3.090 3.040 3.080 4,442,004 +0.00(+0.00%)
Feb 22, 2021 3.060 3.080 3.025 3.080 2,961,491 +0.02(+0.65%)
Feb 19, 2021 3.070 3.090 3.010 3.060 3,183,000 +0.00(+0.00%)
Feb 18, 2021 3.060 3.080 3.040 3.060 4,587,399 -0.01(-0.33%)
Feb 17, 2021 3.040 3.070 3.020 3.070 2,088,134 +0.03(+0.99%)
Feb 16, 2021 3.050 3.050 3.010 3.040 2,295,204 +0.00(+0.00%)
Feb 12, 2021 3.060 3.070 3.020 3.040 4,626,400 -0.02(-0.65%)
Feb 11, 2021 3.040 3.080 3.020 3.060 3,414,621 +0.01(+0.33%)
Feb 10, 2021 3.020 3.050 3.020 3.050 1,010,623 +0.03(+0.99%)
Feb 09, 2021 3.000 3.020 2.990 3.020 1,829,426 +0.03(+1.00%)
Feb 08, 2021 3.010 3.010 2.980 2.990 2,942,301 -0.02(-0.66%)
Feb 05, 2021 3.000 3.010 2.980 3.010 4,149,600 +0.01(+0.33%)
Feb 04, 2021 2.990 3.020 2.970 3.000 2,787,528 +0.00(+0.00%)
Feb 03, 2021 2.980 3.000 2.970 3.000 901,194 +0.02(+0.67%)
Feb 02, 2021 2.950 2.980 2.950 2.980 796,636 +0.04(+1.36%)
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.