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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 1.935 1.941 1.918 1.924 291,668 -0.01(-0.60%)
Nov 29, 2017 1.941 1.941 1.924 1.935 227,137 -0.01(-0.59%)
Nov 28, 2017 1.941 1.947 1.935 1.947 312,521 +0.01(+0.59%)
Nov 27, 2017 1.947 1.951 1.930 1.935 261,919 -0.02(-0.88%)
Nov 24, 2017 1.935 1.953 1.930 1.953 284,787 +0.03(+1.50%)
Nov 22, 2017 1.924 1.930 1.907 1.924 347,988 +0.01(+0.30%)
Nov 21, 2017 1.912 1.924 1.912 1.918 348,690 -0.01(-0.30%)
Nov 20, 2017 1.930 1.935 1.918 1.924 294,984 +0.00(+0.00%)
Nov 17, 2017 1.907 1.935 1.907 1.924 328,974 +0.02(+0.91%)
Nov 16, 2017 1.889 1.912 1.889 1.907 566,509 +0.03(+1.53%)
Nov 15, 2017 1.855 1.883 1.851 1.878 978,694 +0.01(+0.31%)
Nov 14, 2017 1.889 1.901 1.849 1.872 1,001,905 -0.03(-1.52%)
Nov 13, 2017 1.941 1.947 1.895 1.901 620,418 -0.05(-2.37%)
Nov 10, 2017 1.958 1.972 1.935 1.947 612,278 -0.02(-1.17%)
Nov 09, 2017 1.993 1.993 1.964 1.970 273,077 -0.03(-1.44%)
Nov 08, 2017 2.004 2.005 1.993 1.999 216,362 -0.01(-0.29%)
Nov 07, 2017 1.993 2.004 1.993 2.004 183,132 +0.01(+0.68%)
Nov 06, 2017 1.979 1.997 1.979 1.991 362,027 +0.01(+0.58%)
Nov 03, 2017 1.991 1.991 1.979 1.979 105,377 -0.01(-0.57%)
Nov 02, 2017 1.991 1.997 1.979 1.991 318,222 -0.01(-0.29%)
Nov 01, 2017 1.985 1.997 1.985 1.997 159,943 +0.01(+0.29%)
Oct 31, 2017 1.979 1.991 1.976 1.991 141,764 +0.02(+0.87%)
Oct 30, 2017 1.974 1.985 1.968 1.974 226,716 -0.01(-0.29%)
Oct 27, 2017 1.968 1.985 1.962 1.979 293,410 +0.01(+0.29%)
Oct 26, 2017 1.991 1.991 1.968 1.974 327,869 -0.01(-0.29%)
Oct 25, 2017 1.997 2.002 1.968 1.979 614,441 -0.02(-0.86%)
Oct 24, 2017 1.997 2.008 1.997 1.997 273,284 +0.00(+0.00%)
Oct 23, 2017 1.991 1.997 1.991 1.997 196,833 +0.00(+0.00%)
Oct 20, 2017 1.997 1.997 1.991 1.997 127,078 +0.01(+0.29%)
Oct 19, 2017 1.997 1.997 1.985 1.991 274,817 -0.01(-0.29%)
Oct 18, 2017 2.002 2.008 1.979 1.997 472,122 -0.01(-0.57%)
Oct 17, 2017 2.002 2.008 1.999 2.008 142,332 +0.00(+0.00%)
Oct 16, 2017 2.014 2.014 1.997 2.008 208,609 +0.00(+0.00%)
Oct 13, 2017 2.002 2.008 2.002 2.008 153,421 +0.00(+0.00%)
Oct 12, 2017 2.014 2.019 2.002 2.008 424,370 -0.01(-0.28%)
Oct 11, 2017 2.025 2.025 2.008 2.014 208,663 -0.00(-0.18%)
Oct 10, 2017 2.006 2.029 2.000 2.018 505,342 +0.01(+0.28%)
Oct 09, 2017 2.000 2.012 1.995 2.012 310,267 +0.00(+0.00%)
Oct 06, 2017 2.000 2.012 2.000 2.012 302,296 +0.01(+0.28%)
Oct 05, 2017 2.000 2.012 1.995 2.006 341,426 +0.01(+0.28%)
Oct 04, 2017 2.006 2.006 1.995 2.000 278,747 -0.01(-0.28%)
Oct 03, 2017 2.006 2.006 1.995 2.006 359,425 +0.00(+0.00%)
Oct 02, 2017 1.995 2.006 1.989 2.006 302,729 +0.00(+0.00%)
Sep 29, 2017 1.989 2.006 1.989 2.006 218,220 +0.01(+0.57%)
Sep 28, 2017 1.995 1.995 1.989 1.995 178,605 +0.01(+0.29%)
Sep 27, 2017 1.983 1.995 1.978 1.989 476,843 +0.00(+0.00%)
Sep 26, 2017 2.000 2.004 1.983 1.989 202,500 -0.01(-0.57%)
Sep 25, 2017 1.995 2.000 1.989 2.000 175,573 +0.01(+0.57%)
Sep 22, 2017 1.983 2.000 1.983 1.989 342,468 +0.01(+0.29%)
Sep 21, 2017 1.978 1.983 1.978 1.983 189,750 +0.00(+0.00%)
Sep 20, 2017 1.978 1.983 1.972 1.983 167,702 +0.00(+0.00%)
Sep 19, 2017 1.978 1.989 1.978 1.983 198,259 +0.01(+0.29%)
Sep 18, 2017 1.978 1.989 1.972 1.978 256,967 +0.00(+0.00%)
Sep 15, 2017 1.983 1.992 1.972 1.978 174,596 -0.01(-0.29%)
Sep 14, 2017 2.000 2.006 1.983 1.983 246,434 -0.02(-0.85%)
Sep 13, 2017 1.989 2.006 1.989 2.000 205,123 +0.00(+0.00%)
Sep 12, 2017 1.978 2.006 1.978 2.000 184,091 +0.02(+1.15%)
Sep 11, 2017 2.000 2.006 1.972 1.978 191,733 -0.02(-0.76%)
Sep 08, 2017 1.987 1.998 1.981 1.993 125,223 +0.00(+0.00%)
Sep 07, 2017 1.981 1.998 1.981 1.993 138,944 +0.01(+0.57%)
Sep 06, 2017 1.981 1.987 1.981 1.981 152,988 -0.01(-0.28%)
Sep 05, 2017 1.976 1.987 1.976 1.987 129,848 +0.00(+0.00%)
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.