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 (%)
Sep 30, 2021 2.631 2.647 2.607 2.615 589,025 -0.02(-0.62%)
Sep 29, 2021 2.615 2.639 2.615 2.631 1,508,415 +0.02(+0.62%)
Sep 28, 2021 2.647 2.647 2.615 2.615 842,665 -0.04(-1.52%)
Sep 27, 2021 2.639 2.664 2.631 2.655 1,021,370 +0.00(+0.00%)
Sep 24, 2021 2.639 2.664 2.631 2.655 474,517 +0.02(+0.61%)
Sep 23, 2021 2.655 2.688 2.631 2.639 355,236 +0.01(+0.31%)
Sep 22, 2021 2.639 2.639 2.631 2.631 209,524 +0.00(+0.00%)
Sep 21, 2021 2.639 2.639 2.631 2.631 103,735 +0.01(+0.31%)
Sep 20, 2021 2.655 2.655 2.619 2.623 536,782 -0.03(-1.22%)
Sep 17, 2021 2.655 2.672 2.647 2.655 381,679 -0.01(-0.30%)
Sep 16, 2021 2.672 2.672 2.655 2.664 227,344 -0.01(-0.30%)
Sep 15, 2021 2.672 2.680 2.672 2.672 118,760 +0.00(+0.00%)
Sep 14, 2021 2.680 2.696 2.664 2.672 466,032 -0.01(-0.30%)
Sep 13, 2021 2.680 2.688 2.672 2.680 260,960 +0.00(+0.00%)
Sep 10, 2021 2.680 2.688 2.672 2.680 120,409 +0.00(+0.00%)
Sep 09, 2021 2.688 2.688 2.672 2.680 261,084 +0.00(+0.00%)
Sep 08, 2021 2.664 2.696 2.664 2.680 268,165 +0.01(+0.35%)
Sep 07, 2021 2.703 2.703 2.662 2.670 540,264 -0.02(-0.90%)
Sep 03, 2021 2.711 2.711 2.686 2.695 400,812 -0.02(-0.89%)
Sep 02, 2021 2.711 2.719 2.695 2.719 396,939 +0.02(+0.90%)
Sep 01, 2021 2.703 2.711 2.686 2.695 219,556 -0.01(-0.30%)
Aug 31, 2021 2.703 2.703 2.686 2.703 172,572 +0.01(+0.30%)
Aug 30, 2021 2.695 2.695 2.678 2.695 230,296 +0.02(+0.60%)
Aug 27, 2021 2.678 2.686 2.670 2.678 256,219 +0.01(+0.30%)
Aug 26, 2021 2.695 2.695 2.662 2.670 904,806 -0.02(-0.60%)
Aug 25, 2021 2.654 2.686 2.654 2.686 469,428 +0.03(+1.21%)
Aug 24, 2021 2.662 2.670 2.638 2.654 613,618 +0.00(+0.00%)
Aug 23, 2021 2.670 2.695 2.646 2.654 741,553 -0.02(-0.60%)
Aug 20, 2021 2.662 2.678 2.662 2.670 166,718 +0.00(+0.00%)
Aug 19, 2021 2.686 2.694 2.654 2.670 416,624 -0.02(-0.60%)
Aug 18, 2021 2.686 2.695 2.686 2.686 200,475 -0.01(-0.30%)
Aug 17, 2021 2.678 2.703 2.703 2.695 116,523 -0.01(-0.30%)
Aug 16, 2021 2.695 2.703 2.679 2.703 307,979 +0.00(+0.00%)
Aug 13, 2021 2.695 2.711 2.691 2.703 158,004 +0.00(+0.00%)
Aug 12, 2021 2.695 2.711 2.695 2.703 335,072 +0.00(+0.00%)
Aug 11, 2021 2.735 2.735 2.703 2.703 499,859 -0.03(-1.18%)
Aug 10, 2021 2.751 2.759 2.719 2.735 428,570 -0.01(-0.29%)
Aug 09, 2021 2.759 2.767 2.743 2.743 344,595 -0.02(-0.83%)
Aug 06, 2021 2.766 2.790 2.766 2.766 247,389 -0.01(-0.29%)
Aug 05, 2021 2.774 2.782 2.742 2.774 663,586 +0.00(+0.00%)
Aug 04, 2021 2.790 2.790 2.758 2.774 228,059 +0.00(+0.00%)
Aug 03, 2021 2.782 2.814 2.766 2.774 287,372 +0.00(+0.00%)
Aug 02, 2021 2.806 2.822 2.774 2.774 341,522 -0.02(-0.86%)
Jul 30, 2021 2.790 2.798 2.778 2.798 120,218 +0.01(+0.29%)
Jul 29, 2021 2.790 2.798 2.768 2.790 538,508 +0.01(+0.29%)
Jul 28, 2021 2.790 2.798 2.766 2.782 131,995 +0.00(+0.00%)
Jul 27, 2021 2.774 2.790 2.758 2.782 273,149 +0.01(+0.29%)
Jul 26, 2021 2.814 2.831 2.774 2.774 801,768 -0.04(-1.42%)
Jul 23, 2021 2.830 2.854 2.802 2.814 499,768 +0.00(+0.00%)
Jul 22, 2021 2.782 2.826 2.758 2.814 493,638 +0.02(+0.86%)
Jul 21, 2021 2.766 2.806 2.750 2.790 483,210 +0.05(+1.75%)
Jul 20, 2021 2.710 2.766 2.702 2.742 342,851 +0.06(+2.08%)
Jul 19, 2021 2.726 2.734 2.654 2.686 986,000 -0.02(-0.88%)
Jul 16, 2021 2.750 2.766 2.710 2.710 529,340 -0.03(-1.17%)
Jul 15, 2021 2.806 2.806 2.738 2.742 756,893 -0.06(-2.00%)
Jul 14, 2021 2.822 2.830 2.782 2.798 756,109 +0.00(+0.00%)
Jul 13, 2021 2.838 2.838 2.798 2.798 585,263 -0.02(-0.85%)
Jul 12, 2021 2.766 2.830 2.766 2.822 383,155 +0.08(+2.92%)
Jul 09, 2021 2.806 2.806 2.734 2.742 338,198 -0.05(-1.72%)
Jul 08, 2021 2.798 2.830 2.774 2.790 469,840 -0.03(-1.13%)
Jul 07, 2021 2.894 2.894 2.814 2.822 503,466 -0.07(-2.49%)
Jul 06, 2021 2.798 2.918 2.798 2.894 1,030,558 +0.11(+3.77%)
Jul 02, 2021 2.820 2.836 2.781 2.788 748,910 +0.02(+0.86%)
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.