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 )

2.340 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2020 2.065 2.086 2.037 2.044 1,572,224 -0.06(-3.00%)
Feb 27, 2020 2.149 2.156 2.100 2.107 898,655 -0.06(-2.91%)
Feb 26, 2020 2.163 2.177 2.156 2.170 1,083,409 +0.01(+0.65%)
Feb 25, 2020 2.205 2.205 2.156 2.156 2,132,853 -0.04(-1.60%)
Feb 24, 2020 2.219 2.219 2.184 2.191 1,186,323 -0.04(-1.89%)
Feb 21, 2020 2.233 2.233 2.212 2.233 1,084,980 +0.00(+0.00%)
Feb 20, 2020 2.226 2.233 2.219 2.233 1,291,831 +0.01(+0.32%)
Feb 19, 2020 2.219 2.233 2.212 2.226 1,042,678 +0.01(+0.63%)
Feb 18, 2020 2.212 2.226 2.212 2.212 575,553 -0.01(-0.32%)
Feb 14, 2020 2.212 2.226 2.205 2.219 1,084,695 +0.01(+0.32%)
Feb 13, 2020 2.205 2.219 2.205 2.212 610,089 +0.01(+0.32%)
Feb 12, 2020 2.212 2.226 2.205 2.205 863,370 -0.01(-0.32%)
Feb 11, 2020 2.219 2.226 2.212 2.212 569,440 -0.00(-0.16%)
Feb 10, 2020 2.212 2.219 2.212 2.216 150,698 +0.00(+0.16%)
Feb 07, 2020 2.198 2.219 2.198 2.212 629,915 +0.01(+0.32%)
Feb 06, 2020 2.205 2.219 2.205 2.205 556,332 +0.00(+0.00%)
Feb 05, 2020 2.219 2.233 2.198 2.205 10,823,454 -0.01(-0.27%)
Feb 04, 2020 2.197 2.218 2.190 2.211 6,823,359 +0.01(+0.32%)
Feb 03, 2020 2.183 2.204 2.176 2.204 1,618,354 +0.02(+0.96%)
Jan 31, 2020 2.183 2.197 2.169 2.183 1,290,796 +0.00(+0.00%)
Jan 30, 2020 2.190 2.204 2.176 2.183 2,115,843 -0.01(-0.32%)
Jan 29, 2020 2.190 2.197 2.187 2.190 292,181 -0.01(-0.32%)
Jan 28, 2020 2.169 2.197 2.169 2.197 385,287 +0.03(+1.29%)
Jan 27, 2020 2.176 2.183 2.169 2.169 405,280 -0.01(-0.64%)
Jan 24, 2020 2.183 2.197 2.176 2.183 865,309 -0.01(-0.32%)
Jan 23, 2020 2.197 2.197 2.183 2.190 1,077,749 +0.00(+0.00%)
Jan 22, 2020 2.197 2.204 2.190 2.190 574,598 -0.01(-0.32%)
Jan 21, 2020 2.190 2.204 2.190 2.197 312,201 +0.00(+0.00%)
Jan 17, 2020 2.197 2.204 2.190 2.197 825,169 +0.00(+0.00%)
Jan 16, 2020 2.190 2.197 2.183 2.197 180,391 +0.01(+0.64%)
Jan 15, 2020 2.183 2.190 2.183 2.183 255,663 -0.01(-0.63%)
Jan 14, 2020 2.190 2.197 2.186 2.197 194,135 +0.01(+0.32%)
Jan 13, 2020 2.190 2.197 2.183 2.190 263,715 +0.00(+0.00%)
Jan 10, 2020 2.183 2.190 2.176 2.190 218,621 +0.01(+0.64%)
Jan 09, 2020 2.183 2.183 2.176 2.176 241,333 -0.00(-0.16%)
Jan 08, 2020 2.162 2.183 2.162 2.180 256,530 +0.00(+0.16%)
Jan 07, 2020 2.155 2.183 2.155 2.176 390,993 +0.02(+0.97%)
Jan 06, 2020 2.169 2.169 2.155 2.155 650,069 -0.01(-0.64%)
Jan 03, 2020 2.155 2.176 2.155 2.169 4,156,956 +0.00(+0.00%)
Jan 02, 2020 2.155 2.176 2.155 2.169 1,123,284 +0.01(+0.32%)
Dec 31, 2019 2.155 2.162 2.155 2.162 510,785 +0.00(+0.00%)
Dec 30, 2019 2.162 2.169 2.148 2.162 419,762 +0.01(+0.32%)
Dec 27, 2019 2.155 2.169 2.141 2.155 557,519 -0.01(-0.32%)
Dec 26, 2019 2.162 2.176 2.155 2.162 566,213 +0.00(+0.05%)
Dec 24, 2019 2.148 2.168 2.141 2.161 718,011 +0.01(+0.65%)
Dec 23, 2019 2.134 2.154 2.127 2.148 731,411 +0.02(+0.98%)
Dec 20, 2019 2.134 2.148 2.106 2.127 965,720 -0.01(-0.32%)
Dec 19, 2019 2.134 2.134 2.127 2.134 334,041 +0.01(+0.33%)
Dec 18, 2019 2.127 2.134 2.120 2.127 283,741 +0.00(+0.00%)
Dec 17, 2019 2.120 2.134 2.116 2.127 490,524 +0.01(+0.33%)
Dec 16, 2019 2.099 2.120 2.099 2.120 415,794 +0.02(+0.99%)
Dec 13, 2019 2.092 2.109 2.092 2.099 262,144 +0.00(+0.00%)
Dec 12, 2019 2.099 2.113 2.099 2.099 283,103 +0.00(+0.00%)
Dec 11, 2019 2.092 2.106 2.092 2.099 400,084 -0.00(-0.17%)
Dec 10, 2019 2.099 2.113 2.092 2.102 389,188 +0.00(+0.17%)
Dec 09, 2019 2.099 2.106 2.092 2.099 233,772 +0.00(+0.00%)
Dec 06, 2019 2.099 2.106 2.092 2.099 332,877 -0.01(-0.28%)
Dec 05, 2019 2.105 2.105 2.098 2.105 306,543 +0.00(+0.00%)
Dec 04, 2019 2.098 2.105 2.091 2.105 484,554 +0.01(+0.33%)
Dec 03, 2019 2.084 2.098 2.077 2.098 353,797 +0.01(+0.66%)
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.