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: 4:10 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 (%)
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%)
Dec 03, 2018 1.882 1.894 1.869 1.882 507,342 +0.01(+0.67%)
Nov 30, 2018 1.863 1.888 1.850 1.869 316,344 +0.01(+0.68%)
Nov 29, 2018 1.857 1.869 1.844 1.857 557,455 +0.01(+0.34%)
Nov 28, 2018 1.831 1.850 1.831 1.850 398,330 +0.02(+1.03%)
Nov 27, 2018 1.838 1.844 1.831 1.831 272,761 -0.01(-0.68%)
Nov 26, 2018 1.850 1.850 1.825 1.844 173,304 +0.01(+0.34%)
Nov 23, 2018 1.831 1.844 1.819 1.838 406,115 +0.02(+1.04%)
Nov 21, 2018 1.819 1.819 1.819 0 +0.01(+0.70%)
Nov 20, 2018 1.825 1.825 1.800 1.806 389,918 -0.02(-1.03%)
Nov 19, 2018 1.825 1.831 1.825 1.825 163,973 +0.00(+0.00%)
Nov 16, 2018 1.831 1.838 1.819 1.825 286,473 -0.01(-0.34%)
Nov 15, 2018 1.844 1.844 1.825 1.831 261,301 -0.02(-1.02%)
Nov 14, 2018 1.857 1.861 1.838 1.850 229,275 -0.01(-0.34%)
Nov 13, 2018 1.857 1.863 1.850 1.857 118,809 +0.01(+0.34%)
Nov 12, 2018 1.863 1.869 1.850 1.850 264,035 -0.01(-0.68%)
Nov 09, 2018 1.863 1.869 1.863 1.863 151,896 +0.00(+0.00%)
Nov 08, 2018 1.863 1.869 1.860 1.863 108,821 +0.01(+0.34%)
Nov 07, 2018 1.863 1.863 1.854 1.857 120,031 +0.01(+0.68%)
Nov 06, 2018 1.844 1.850 1.844 1.844 110,040 -0.01(-0.34%)
Nov 05, 2018 1.857 1.869 1.838 1.850 262,550 +0.00(+0.12%)
Nov 02, 2018 1.848 1.854 1.845 1.848 188,506 +0.01(+0.34%)
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.