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 )

2.360 +0.020 (+0.85%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 7, 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 (%)
Nov 30, 2016 1.689 1.695 1.689 1.689 309,770 -0.01(-0.31%)
Nov 29, 2016 1.695 1.700 1.689 1.695 202,260 -0.01(-0.31%)
Nov 28, 2016 1.705 1.705 1.695 1.700 246,461 +0.01(+0.31%)
Nov 25, 2016 1.689 1.700 1.687 1.695 412,686 +0.01(+0.31%)
Nov 23, 2016 1.689 1.689 1.689 0 +0.00(+0.00%)
Nov 22, 2016 1.695 1.702 1.679 1.689 808,273 +0.01(+0.31%)
Nov 21, 2016 1.674 1.695 1.674 1.684 491,227 +0.01(+0.31%)
Nov 18, 2016 1.689 1.695 1.679 1.679 454,348 +0.00(+0.00%)
Nov 17, 2016 1.663 1.684 1.663 1.679 561,545 +0.02(+0.94%)
Nov 16, 2016 1.647 1.672 1.642 1.663 410,204 +0.02(+1.27%)
Nov 15, 2016 1.621 1.647 1.621 1.642 622,329 +0.03(+1.62%)
Nov 14, 2016 1.621 1.632 1.611 1.616 410,441 -0.01(-0.32%)
Nov 11, 2016 1.611 1.632 1.606 1.621 434,160 +0.01(+0.32%)
Nov 10, 2016 1.653 1.655 1.608 1.616 1,002,423 -0.04(-2.49%)
Nov 09, 2016 1.632 1.668 1.632 1.657 516,411 -0.00(-0.03%)
Nov 08, 2016 1.642 1.663 1.642 1.658 688,085 +0.01(+0.63%)
Nov 07, 2016 1.637 1.663 1.637 1.647 702,297 +0.02(+1.29%)
Nov 04, 2016 1.627 1.637 1.627 1.627 514,321 -0.01(-0.43%)
Nov 03, 2016 1.644 1.654 1.628 1.634 723,138 -0.02(-1.25%)
Nov 02, 2016 1.680 1.685 1.644 1.654 854,384 -0.03(-1.85%)
Nov 01, 2016 1.706 1.711 1.683 1.685 525,225 -0.03(-1.52%)
Oct 31, 2016 1.732 1.737 1.701 1.711 809,426 -0.02(-0.90%)
Oct 28, 2016 1.737 1.742 1.722 1.727 439,353 -0.01(-0.60%)
Oct 27, 2016 1.732 1.742 1.732 1.737 227,715 +0.00(+0.00%)
Oct 26, 2016 1.732 1.742 1.732 1.737 108,137 -0.00(-0.21%)
Oct 25, 2016 1.737 1.742 1.737 1.741 255,591 +0.00(+0.21%)
Oct 24, 2016 1.737 1.748 1.732 1.737 266,347 +0.01(+0.60%)
Oct 21, 2016 1.722 1.732 1.722 1.727 433,289 -0.01(-0.60%)
Oct 20, 2016 1.737 1.742 1.737 1.737 152,873 -0.01(-0.29%)
Oct 19, 2016 1.727 1.742 1.727 1.742 228,446 +0.01(+0.60%)
Oct 18, 2016 1.732 1.737 1.727 1.732 189,474 +0.01(+0.30%)
Oct 17, 2016 1.737 1.746 1.722 1.727 426,877 -0.02(-0.89%)
Oct 14, 2016 1.737 1.748 1.737 1.742 89,896 +0.00(+0.00%)
Oct 13, 2016 1.737 1.748 1.737 1.742 175,154 -0.01(-0.59%)
Oct 12, 2016 1.748 1.753 1.743 1.753 169,898 +0.01(+0.79%)
Oct 11, 2016 1.749 1.755 1.739 1.739 268,537 -0.01(-0.73%)
Oct 10, 2016 1.739 1.755 1.739 1.752 143,915 +0.01(+0.74%)
Oct 07, 2016 1.744 1.744 1.739 1.739 262,514 -0.01(-0.29%)
Oct 06, 2016 1.744 1.750 1.729 1.744 441,589 -0.01(-0.29%)
Oct 05, 2016 1.749 1.755 1.744 1.749 263,734 +0.00(+0.00%)
Oct 04, 2016 1.755 1.760 1.744 1.749 410,415 -0.01(-0.58%)
Oct 03, 2016 1.755 1.760 1.749 1.760 334,533 +0.00(+0.00%)
Sep 30, 2016 1.749 1.760 1.749 1.760 297,532 +0.01(+0.29%)
Sep 29, 2016 1.760 1.765 1.755 1.755 278,328 +0.00(+0.00%)
Sep 28, 2016 1.755 1.760 1.749 1.755 219,669 +0.01(+0.59%)
Sep 27, 2016 1.744 1.749 1.744 1.744 156,528 +0.00(+0.00%)
Sep 26, 2016 1.739 1.762 1.739 1.744 885,814 -0.01(-0.59%)
Sep 23, 2016 1.760 1.765 1.749 1.755 379,218 -0.01(-0.29%)
Sep 22, 2016 1.755 1.765 1.744 1.760 562,225 +0.02(+0.89%)
Sep 21, 2016 1.729 1.752 1.729 1.744 513,388 +0.02(+0.89%)
Sep 20, 2016 1.729 1.744 1.724 1.729 429,442 +0.01(+0.30%)
Sep 19, 2016 1.739 1.744 1.724 1.724 403,201 -0.01(-0.59%)
Sep 16, 2016 1.729 1.742 1.729 1.734 324,625 +0.00(+0.00%)
Sep 15, 2016 1.729 1.744 1.724 1.734 860,162 +0.01(+0.30%)
Sep 14, 2016 1.724 1.739 1.713 1.729 770,947 +0.02(+0.90%)
Sep 13, 2016 1.739 1.749 1.713 1.713 1,247,774 -0.03(-1.77%)
Sep 12, 2016 1.749 1.760 1.703 1.744 2,653,095 -0.03(-1.55%)
Sep 09, 2016 1.818 1.827 1.767 1.772 1,193,343 -0.05(-2.80%)
Sep 08, 2016 1.828 1.833 1.818 1.823 381,919 +0.00(+0.00%)
Sep 07, 2016 1.818 1.838 1.818 1.823 286,528 +0.01(+0.28%)
Sep 06, 2016 1.813 1.828 1.813 1.818 234,293 -0.01(-0.28%)
Sep 02, 2016 1.818 1.823 1.823 1.823 235,799 +0.01(+0.28%)
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.