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 (%)
May 28, 2021 2.502 2.533 2.478 2.478 1,384,555 -0.02(-0.95%)
May 27, 2021 2.525 2.533 2.494 2.502 2,007,141 -0.02(-0.94%)
May 26, 2021 2.517 2.533 2.509 2.525 958,329 +0.01(+0.31%)
May 25, 2021 2.502 2.517 2.502 2.517 428,075 +0.02(+0.63%)
May 24, 2021 2.494 2.502 2.462 2.502 556,875 +0.01(+0.32%)
May 21, 2021 2.494 2.494 2.486 2.494 403,675 +0.00(+0.00%)
May 20, 2021 2.470 2.494 2.470 2.494 1,602,105 +0.02(+0.96%)
May 19, 2021 2.462 2.470 2.454 2.470 467,168 +0.00(+0.00%)
May 18, 2021 2.470 2.478 2.462 2.470 371,605 +0.01(+0.32%)
May 17, 2021 2.462 2.470 2.454 2.462 680,567 +0.01(+0.32%)
May 14, 2021 2.486 2.486 2.446 2.454 1,426,284 -0.02(-0.64%)
May 13, 2021 2.462 2.478 2.450 2.470 1,295,880 +0.02(+0.64%)
May 12, 2021 2.486 2.494 2.446 2.454 1,365,630 -0.03(-1.27%)
May 11, 2021 2.486 2.494 2.465 2.486 1,056,517 +0.00(+0.00%)
May 10, 2021 2.502 2.509 2.478 2.486 707,950 -0.01(-0.27%)
May 07, 2021 2.492 2.516 2.485 2.492 836,987 +0.01(+0.32%)
May 06, 2021 2.485 2.516 2.469 2.485 2,138,846 +0.00(+0.00%)
May 05, 2021 2.500 2.524 2.477 2.485 1,458,016 -0.02(-0.94%)
May 04, 2021 2.508 2.516 2.485 2.508 1,533,651 +0.01(+0.31%)
May 03, 2021 2.477 2.500 2.469 2.500 975,472 +0.02(+0.95%)
Apr 30, 2021 2.469 2.477 2.461 2.477 194,569 +0.00(+0.00%)
Apr 29, 2021 2.461 2.477 2.453 2.477 357,831 +0.02(+0.64%)
Apr 28, 2021 2.453 2.461 2.445 2.461 437,372 +0.02(+0.64%)
Apr 27, 2021 2.445 2.445 2.438 2.445 213,980 +0.01(+0.32%)
Apr 26, 2021 2.445 2.445 2.430 2.438 170,106 +0.00(+0.00%)
Apr 23, 2021 2.430 2.453 2.430 2.438 2,457,950 +0.01(+0.32%)
Apr 22, 2021 2.453 2.461 2.422 2.430 2,456,870 -0.02(-0.96%)
Apr 21, 2021 2.430 2.453 2.430 2.453 1,184,880 +0.02(+0.97%)
Apr 20, 2021 2.438 2.445 2.422 2.430 960,194 -0.01(-0.32%)
Apr 19, 2021 2.438 2.445 2.422 2.438 1,308,110 +0.01(+0.32%)
Apr 16, 2021 2.453 2.461 2.430 2.430 538,414 -0.02(-0.64%)
Apr 15, 2021 2.453 2.469 2.445 2.445 405,110 +0.00(+0.00%)
Apr 14, 2021 2.438 2.453 2.430 2.445 557,852 +0.01(+0.32%)
Apr 13, 2021 2.422 2.438 2.414 2.438 1,347,649 +0.02(+0.65%)
Apr 12, 2021 2.422 2.430 2.414 2.422 1,548,701 +0.00(+0.00%)
Apr 09, 2021 2.445 2.456 2.414 2.422 1,470,304 -0.03(-1.28%)
Apr 08, 2021 2.453 2.461 2.438 2.453 1,679,840 +0.00(+0.00%)
Apr 07, 2021 2.453 2.453 2.422 2.453 1,287,972 +0.01(+0.37%)
Apr 06, 2021 2.429 2.444 2.413 2.444 804,673 +0.02(+0.96%)
Apr 05, 2021 2.421 2.429 2.413 2.421 721,786 +0.00(+0.00%)
Apr 01, 2021 2.413 2.421 2.398 2.421 1,577,947 +0.02(+0.65%)
Mar 31, 2021 2.382 2.421 2.382 2.405 783,379 +0.02(+0.98%)
Mar 30, 2021 2.382 2.390 2.366 2.382 1,022,777 +0.00(+0.00%)
Mar 29, 2021 2.374 2.382 2.366 2.382 1,215,664 +0.01(+0.33%)
Mar 26, 2021 2.374 2.390 2.366 2.374 664,297 +0.00(+0.00%)
Mar 25, 2021 2.390 2.395 2.343 2.374 1,628,848 -0.02(-0.65%)
Mar 24, 2021 2.405 2.405 2.374 2.390 1,379,368 -0.02(-0.65%)
Mar 23, 2021 2.366 2.409 2.362 2.405 1,878,749 +0.03(+1.31%)
Mar 22, 2021 2.382 2.382 2.343 2.374 2,065,881 -0.01(-0.33%)
Mar 19, 2021 2.366 2.390 2.366 2.382 472,112 +0.02(+0.66%)
Mar 18, 2021 2.374 2.374 2.351 2.366 1,092,461 -0.02(-0.65%)
Mar 17, 2021 2.374 2.382 2.343 2.382 1,607,661 +0.00(+0.00%)
Mar 16, 2021 2.366 2.382 2.351 2.382 727,185 +0.02(+0.66%)
Mar 15, 2021 2.343 2.366 2.343 2.366 1,128,631 +0.02(+1.00%)
Mar 12, 2021 2.351 2.359 2.327 2.343 1,560,347 -0.01(-0.33%)
Mar 11, 2021 2.382 2.382 2.335 2.351 2,997,935 -0.03(-1.31%)
Mar 10, 2021 2.374 2.390 2.343 2.382 2,284,138 +0.02(+0.66%)
Mar 09, 2021 2.359 2.398 2.323 2.366 5,838,309 +0.03(+1.38%)
Mar 08, 2021 2.365 2.388 2.311 2.334 5,542,750 -0.03(-1.31%)
Mar 05, 2021 2.334 2.365 2.295 2.365 6,064,114 +0.05(+2.34%)
Mar 04, 2021 2.396 2.396 2.280 2.311 7,485,813 -0.09(-3.55%)
Mar 03, 2021 2.365 2.396 2.350 2.396 4,855,063 +0.04(+1.64%)
Mar 02, 2021 2.357 2.357 2.334 2.357 3,671,487 +0.01(+0.33%)
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.