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 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2018 1.897 1.903 1.893 1.903 310,991 +0.01(+0.32%)
Jul 30, 2018 1.897 1.897 1.885 1.897 214,181 +0.01(+0.32%)
Jul 27, 2018 1.891 1.897 1.885 1.891 279,460 +0.00(+0.00%)
Jul 26, 2018 1.897 1.897 1.879 1.891 332,917 +0.01(+0.32%)
Jul 25, 2018 1.885 1.897 1.885 1.885 164,528 -0.01(-0.64%)
Jul 24, 2018 1.885 1.903 1.885 1.897 400,436 +0.01(+0.64%)
Jul 23, 2018 1.879 1.885 1.873 1.885 277,111 +0.01(+0.32%)
Jul 20, 2018 1.873 1.879 1.873 1.879 144,821 +0.01(+0.32%)
Jul 19, 2018 1.873 1.882 1.873 1.873 174,021 -0.01(-0.64%)
Jul 18, 2018 1.879 1.885 1.873 1.885 179,827 +0.01(+0.65%)
Jul 17, 2018 1.867 1.879 1.867 1.873 152,487 -0.00(-0.16%)
Jul 16, 2018 1.879 1.885 1.867 1.876 590,045 -0.00(-0.16%)
Jul 13, 2018 1.885 1.891 1.879 1.879 323,345 -0.01(-0.64%)
Jul 12, 2018 1.885 1.892 1.885 1.891 229,944 +0.01(+0.32%)
Jul 11, 2018 1.885 1.891 1.885 1.885 276,353 -0.00(-0.21%)
Jul 10, 2018 1.889 1.895 1.877 1.889 568,313 +0.00(+0.00%)
Jul 09, 2018 1.889 1.889 1.877 1.889 384,040 +0.01(+0.32%)
Jul 06, 2018 1.889 1.889 1.877 1.883 234,625 -0.01(-0.32%)
Jul 05, 2018 1.883 1.889 1.877 1.889 263,234 +0.01(+0.32%)
Jul 03, 2018 1.883 1.883 1.883 0 +0.01(+0.32%)
Jul 02, 2018 1.883 1.893 1.877 1.877 177,140 -0.02(-0.95%)
Jun 29, 2018 1.889 1.895 1.883 1.895 197,055 +0.01(+0.32%)
Jun 28, 2018 1.889 1.895 1.877 1.889 346,371 +0.00(+0.00%)
Jun 27, 2018 1.889 1.895 1.889 1.889 215,824 -0.01(-0.32%)
Jun 26, 2018 1.895 1.901 1.889 1.895 239,254 +0.00(+0.00%)
Jun 25, 2018 1.901 1.901 1.889 1.895 322,631 +0.00(+0.00%)
Jun 22, 2018 1.895 1.895 1.889 1.895 327,416 +0.00(+0.00%)
Jun 21, 2018 1.901 1.901 1.883 1.895 303,303 +0.01(+0.32%)
Jun 20, 2018 1.889 1.895 1.889 1.889 210,715 -0.01(-0.32%)
Jun 19, 2018 1.883 1.895 1.883 1.895 347,039 +0.01(+0.32%)
Jun 18, 2018 1.883 1.895 1.883 1.889 235,727 +0.01(+0.32%)
Jun 15, 2018 1.895 1.883 1.883 167,607 -0.01(-0.32%)
Jun 14, 2018 1.895 1.901 1.889 1.889 192,576 -0.01(-0.32%)
Jun 13, 2018 1.895 1.895 1.883 1.895 126,728 +0.01(+0.32%)
Jun 12, 2018 1.883 1.895 1.883 1.889 248,411 +0.00(+0.00%)
Jun 11, 2018 1.889 1.895 1.877 1.889 318,113 +0.01(+0.32%)
Jun 08, 2018 1.871 1.895 1.871 1.883 649,391 +0.01(+0.32%)
Jun 07, 2018 1.865 1.889 1.859 1.877 610,076 -0.01(-0.32%)
Jun 06, 2018 1.883 262,200 -0.00(-0.21%)
Jun 05, 2018 1.881 1.887 1.875 1.887 354,171 +0.01(+0.32%)
Jun 04, 2018 1.875 1.887 1.875 1.881 103,930 +0.00(+0.00%)
Jun 01, 2018 1.875 1.886 1.875 1.881 193,114 +0.00(+0.00%)
May 31, 2018 1.881 1.881 1.875 1.881 213,856 +0.00(+0.00%)
May 30, 2018 1.875 1.881 1.875 1.881 169,613 +0.00(+0.00%)
May 29, 2018 1.887 1.887 1.863 1.881 352,992 -0.01(-0.32%)
May 25, 2018 1.887 1.887 1.887 0 +0.01(+0.32%)
May 24, 2018 1.881 1.893 1.881 1.881 302,164 +0.00(+0.00%)
May 23, 2018 1.881 1.887 1.875 1.881 179,433 -0.01(-0.32%)
May 22, 2018 1.887 1.887 1.875 1.887 228,047 +0.01(+0.32%)
May 21, 2018 1.875 1.887 1.875 1.881 241,217 +0.01(+0.32%)
May 18, 2018 1.881 1.881 1.869 1.875 184,268 -0.01(-0.32%)
May 17, 2018 1.875 1.881 1.869 1.881 155,552 +0.01(+0.32%)
May 16, 2018 1.875 1.881 1.869 1.875 232,746 -0.01(-0.32%)
May 15, 2018 1.887 1.887 1.863 1.881 309,168 -0.01(-0.32%)
May 14, 2018 1.887 1.893 1.875 1.887 378,953 -0.01(-0.32%)
May 11, 2018 1.887 1.893 1.887 1.893 189,157 +0.01(+0.32%)
May 10, 2018 1.887 1.887 1.875 1.887 236,768 +0.00(+0.00%)
May 09, 2018 1.887 1.887 1.875 1.887 221,864 +0.01(+0.32%)
May 08, 2018 1.875 1.887 1.875 1.881 227,132 +0.01(+0.64%)
May 07, 2018 1.887 1.887 1.869 1.869 309,293 -0.02(-0.84%)
May 04, 2018 1.873 1.885 1.873 1.885 289,775 +0.01(+0.63%)
May 03, 2018 1.879 1.879 1.873 1.873 169,587 +0.01(+0.32%)
May 02, 2018 1.873 1.879 1.867 1.867 154,989 -0.01(-0.32%)
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.