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 )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 2.164 2.174 2.154 2.164 176,899 +0.01(+0.45%)
Nov 29, 2023 2.154 2.174 2.145 2.154 520,284 +0.01(+0.45%)
Nov 28, 2023 2.154 2.164 2.129 2.145 772,798 -0.01(-0.45%)
Nov 27, 2023 2.135 2.154 2.135 2.154 293,382 +0.01(+0.45%)
Nov 24, 2023 2.154 2.164 2.140 2.145 513,659 +0.00(+0.00%)
Nov 22, 2023 2.145 2.169 2.138 2.145 547,558 +0.00(+0.00%)
Nov 21, 2023 2.154 2.154 2.125 2.145 517,276 +0.00(+0.00%)
Nov 20, 2023 2.125 2.154 2.125 2.145 195,340 +0.01(+0.45%)
Nov 17, 2023 2.125 2.145 2.125 2.135 386,634 +0.00(+0.00%)
Nov 16, 2023 2.135 2.145 2.135 2.135 80,043 +0.00(+0.00%)
Nov 15, 2023 2.145 2.154 2.125 2.135 223,757 -0.01(-0.45%)
Nov 14, 2023 2.125 2.154 2.125 2.145 318,055 +0.02(+0.91%)
Nov 13, 2023 2.135 2.135 2.096 2.125 189,104 -0.01(-0.45%)
Nov 10, 2023 2.135 2.135 2.111 2.135 244,268 +0.01(+0.45%)
Nov 09, 2023 2.145 2.145 2.116 2.125 45,997 -0.01(-0.45%)
Nov 08, 2023 2.145 2.154 2.130 2.135 173,681 +0.00(+0.00%)
Nov 07, 2023 2.125 2.143 2.119 2.135 114,386 +0.02(+0.91%)
Nov 06, 2023 2.106 2.125 2.106 2.116 233,697 +0.00(+0.00%)
Nov 03, 2023 2.106 2.125 2.101 2.116 263,335 +0.02(+1.16%)
Nov 02, 2023 2.063 2.092 2.053 2.092 277,059 +0.05(+2.35%)
Nov 01, 2023 2.024 2.044 2.024 2.044 230,036 +0.04(+1.91%)
Oct 31, 2023 1.996 2.034 1.996 2.005 257,270 +0.00(+0.00%)
Oct 30, 2023 1.986 2.005 1.986 2.005 157,987 +0.03(+1.46%)
Oct 27, 2023 2.015 2.024 1.976 1.976 168,412 -0.04(-1.90%)
Oct 26, 2023 1.996 2.015 1.995 2.015 132,045 +0.02(+0.96%)
Oct 25, 2023 2.015 2.024 1.986 1.996 134,689 -0.02(-0.95%)
Oct 24, 2023 2.024 2.034 2.005 2.015 94,717 +0.00(+0.00%)
Oct 23, 2023 2.015 2.024 1.996 2.015 160,909 +0.00(+0.00%)
Oct 20, 2023 1.996 2.024 1.996 2.015 113,639 +0.02(+0.96%)
Oct 19, 2023 2.024 2.034 1.996 1.996 274,910 -0.02(-0.95%)
Oct 18, 2023 2.044 2.044 2.005 2.015 515,199 -0.03(-1.41%)
Oct 17, 2023 2.024 2.044 2.005 2.044 345,919 +0.01(+0.47%)
Oct 16, 2023 2.044 2.044 2.024 2.034 285,513 +0.00(+0.00%)
Oct 13, 2023 2.044 2.072 2.034 2.034 244,578 -0.01(-0.47%)
Oct 12, 2023 2.072 2.073 2.034 2.044 156,679 -0.02(-0.93%)
Oct 11, 2023 2.072 2.087 2.063 2.063 175,794 -0.02(-0.92%)
Oct 10, 2023 2.072 2.082 2.053 2.082 156,569 +0.01(+0.70%)
Oct 09, 2023 2.039 2.068 2.039 2.068 171,035 +0.01(+0.46%)
Oct 06, 2023 2.039 2.058 2.025 2.058 226,784 +0.03(+1.41%)
Oct 05, 2023 2.039 2.049 2.029 2.029 269,425 -0.01(-0.47%)
Oct 04, 2023 2.010 2.039 2.010 2.039 360,055 +0.04(+1.90%)
Oct 03, 2023 2.020 2.036 2.001 2.001 247,039 -0.04(-1.87%)
Oct 02, 2023 2.049 2.057 2.020 2.039 666,141 +0.00(+0.00%)
Sep 29, 2023 2.087 2.096 2.039 2.039 962,212 -0.03(-1.38%)
Sep 28, 2023 2.058 2.077 2.058 2.068 390,563 -0.01(-0.46%)
Sep 27, 2023 2.077 2.096 2.049 2.077 365,018 +0.01(+0.46%)
Sep 26, 2023 2.096 2.101 2.058 2.068 280,740 -0.04(-1.81%)
Sep 25, 2023 2.106 2.110 2.096 2.106 456,603 +0.00(+0.00%)
Sep 22, 2023 2.087 2.115 2.087 2.106 343,262 +0.02(+0.91%)
Sep 21, 2023 2.096 2.096 2.077 2.087 437,782 -0.01(-0.45%)
Sep 20, 2023 2.106 2.115 2.087 2.096 207,531 +0.00(+0.00%)
Sep 19, 2023 2.106 2.106 2.087 2.096 448,872 -0.01(-0.45%)
Sep 18, 2023 2.096 2.106 2.077 2.106 686,022 +0.00(+0.00%)
Sep 15, 2023 2.096 2.106 2.087 2.106 71,327 +0.01(+0.45%)
Sep 14, 2023 2.096 2.115 2.091 2.096 174,819 +0.00(+0.00%)
Sep 13, 2023 2.096 2.106 2.087 2.096 157,348 +0.00(+0.00%)
Sep 12, 2023 2.106 2.115 2.087 2.096 240,681 -0.01(-0.45%)
Sep 11, 2023 2.106 2.115 2.096 2.106 427,830 +0.00(+0.00%)
Sep 08, 2023 2.106 2.115 2.087 2.106 322,901 +0.01(+0.45%)
Sep 07, 2023 2.106 2.106 2.087 2.096 144,396 +0.00(+0.00%)
Sep 06, 2023 2.087 2.115 2.086 2.096 619,893 +0.01(+0.69%)
Sep 05, 2023 2.091 2.101 2.082 2.082 500,981 -0.01(-0.45%)
Sep 01, 2023 2.110 2.110 2.091 2.091 251,704 -0.02(-0.90%)
Aug 31, 2023 2.101 2.110 2.091 2.110 306,908 +0.02(+0.91%)
Aug 30, 2023 2.110 2.110 2.091 2.091 251,503 -0.02(-0.90%)
Aug 29, 2023 2.082 2.110 2.082 2.110 230,096 +0.04(+1.83%)
Aug 28, 2023 2.072 2.091 2.063 2.072 1,011,098 +0.00(+0.00%)
Aug 25, 2023 2.082 2.087 2.053 2.072 1,444,468 -0.02(-0.90%)
Aug 24, 2023 2.120 2.120 2.082 2.091 516,766 -0.03(-1.34%)
Aug 23, 2023 2.101 2.129 2.101 2.120 456,131 +0.02(+0.90%)
Aug 22, 2023 2.082 2.106 2.072 2.101 544,151 +0.04(+1.84%)
Aug 21, 2023 2.063 2.082 2.058 2.063 257,464 -0.01(-0.46%)
Aug 18, 2023 2.063 2.091 2.063 2.072 141,157 +0.01(+0.46%)
Aug 17, 2023 2.072 2.101 2.063 2.063 968,769 -0.03(-1.36%)
Aug 16, 2023 2.101 2.120 2.082 2.091 1,358,673 -0.01(-0.45%)
Aug 15, 2023 2.120 2.120 2.091 2.101 757,466 -0.02(-0.89%)
Aug 14, 2023 2.120 2.124 2.101 2.120 392,935 +0.00(+0.00%)
Aug 11, 2023 2.120 2.127 2.101 2.120 226,432 -0.01(-0.44%)
Aug 10, 2023 2.120 2.129 2.110 2.129 215,030 +0.02(+0.90%)
Aug 09, 2023 2.110 2.120 2.101 2.110 178,164 +0.00(+0.00%)
Aug 08, 2023 2.091 2.110 2.096 2.110 181,330 +0.01(+0.45%)
Aug 07, 2023 2.129 2.129 2.101 2.101 281,531 +0.00(+0.23%)
Aug 04, 2023 2.096 2.115 2.096 2.096 170,783 +0.02(+0.90%)
Aug 03, 2023 2.096 2.105 2.077 2.077 168,068 -0.03(-1.34%)
Aug 02, 2023 2.115 2.115 2.096 2.105 184,195 -0.01(-0.44%)
Aug 01, 2023 2.143 2.143 2.105 2.115 124,765 -0.03(-1.32%)
Jul 31, 2023 2.115 2.143 2.115 2.143 284,072 +0.03(+1.33%)
Jul 28, 2023 2.105 2.115 2.096 2.115 167,285 +0.02(+0.90%)
Jul 27, 2023 2.105 2.115 2.087 2.096 265,077 +0.00(+0.00%)
Jul 26, 2023 2.115 2.115 2.096 2.096 227,238 -0.02(-0.89%)
Jul 25, 2023 2.105 2.115 2.096 2.115 189,249 +0.02(+0.90%)
Jul 24, 2023 2.096 2.105 2.087 2.096 563,025 +0.02(+0.90%)
Jul 21, 2023 2.087 2.105 2.077 2.077 419,374 +0.00(+0.00%)
Jul 20, 2023 2.077 2.087 2.058 2.077 910,723 -0.01(-0.45%)
Jul 19, 2023 2.077 2.096 2.068 2.087 623,491 +0.01(+0.45%)
Jul 18, 2023 2.077 2.096 2.073 2.077 737,463 +0.00(+0.00%)
Jul 17, 2023 2.068 2.077 2.058 2.077 349,710 +0.02(+0.91%)
Jul 14, 2023 2.105 2.115 2.058 2.058 433,543 -0.04(-1.79%)
Jul 13, 2023 2.087 2.124 2.082 2.096 594,217 +0.01(+0.45%)
Jul 12, 2023 2.077 2.087 2.068 2.087 754,987 +0.02(+0.91%)
Jul 11, 2023 2.077 2.087 2.058 2.068 576,264 +0.00(+0.00%)
Jul 10, 2023 2.058 2.068 2.049 2.068 407,800 +0.01(+0.69%)
Jul 07, 2023 2.044 2.072 2.044 2.054 562,159 +0.01(+0.46%)
Jul 06, 2023 2.063 2.063 2.035 2.044 386,343 -0.02(-0.90%)
Jul 05, 2023 2.063 2.072 2.044 2.063 762,811 +0.00(+0.00%)
Jul 03, 2023 2.072 2.082 2.054 2.063 428,959 -0.01(-0.45%)
Jun 30, 2023 2.063 2.082 2.054 2.072 808,988 +0.02(+0.91%)
Jun 29, 2023 2.063 2.072 2.044 2.054 603,524 -0.01(-0.45%)
Jun 28, 2023 2.054 2.072 2.044 2.063 606,485 +0.01(+0.45%)
Jun 27, 2023 2.044 2.058 2.044 2.054 429,004 +0.02(+0.92%)
Jun 26, 2023 2.035 2.054 2.026 2.035 423,902 +0.00(+0.00%)
Jun 23, 2023 2.054 2.054 2.021 2.035 332,524 -0.01(-0.46%)
Jun 22, 2023 2.044 2.054 2.044 2.044 315,133 -0.01(-0.45%)
Jun 21, 2023 2.054 2.063 2.044 2.054 175,376 -0.01(-0.45%)
Jun 20, 2023 2.054 2.072 2.054 2.063 732,758 +0.02(+0.91%)
Jun 16, 2023 2.072 2.072 2.044 2.044 77,515 -0.03(-1.35%)
Jun 15, 2023 2.054 2.072 2.054 2.072 373,016 +0.07(+3.73%)
May 08, 2023 2.035 2.035 1.998 1.998 360,439 -0.03(-1.36%)
May 05, 2023 2.016 2.025 1.998 2.025 193,015 +0.02(+0.92%)
May 04, 2023 1.998 2.012 1.989 2.007 556,414 +0.00(+0.00%)
May 03, 2023 2.025 2.035 2.007 2.007 423,039 -0.02(-0.91%)
May 02, 2023 2.044 2.044 2.002 2.025 665,476 -0.02(-0.90%)
May 01, 2023 2.053 2.062 2.016 2.044 372,655 +0.00(+0.00%)
Apr 28, 2023 2.044 2.071 2.039 2.044 493,010 +0.00(+0.00%)
Apr 27, 2023 2.035 2.053 2.025 2.044 580,449 +0.03(+1.37%)
Apr 26, 2023 2.035 2.044 2.016 2.016 748,731 -0.01(-0.45%)
Apr 25, 2023 2.025 2.044 2.016 2.025 515,900 -0.02(-0.90%)
Apr 24, 2023 2.035 2.044 2.025 2.044 381,818 +0.03(+1.37%)
Apr 21, 2023 2.035 2.044 2.016 2.016 307,011 -0.01(-0.45%)
Apr 20, 2023 2.053 2.053 2.025 2.025 280,813 -0.03(-1.35%)
Apr 19, 2023 2.053 2.053 2.035 2.053 503,155 +0.01(+0.45%)
Apr 18, 2023 2.035 2.053 2.025 2.044 192,802 +0.02(+0.91%)
Apr 17, 2023 2.035 2.044 2.025 2.025 349,853 -0.01(-0.45%)
Apr 14, 2023 2.071 2.076 2.035 2.035 291,919 -0.04(-1.78%)
Apr 13, 2023 2.053 2.071 2.035 2.071 469,469 +0.02(+0.90%)
Apr 12, 2023 2.053 2.062 2.035 2.053 110,944 +0.01(+0.45%)
Apr 11, 2023 2.035 2.085 2.025 2.044 647,713 +0.02(+1.14%)
Apr 10, 2023 1.993 2.021 1.984 2.021 417,522 +0.03(+1.38%)
Apr 06, 2023 1.984 2.003 1.984 1.993 332,091 +0.02(+0.93%)
Apr 05, 2023 1.993 2.003 1.975 1.975 213,523 -0.02(-0.92%)
Apr 04, 2023 2.012 2.030 1.993 1.993 278,628 -0.02(-0.91%)
Apr 03, 2023 2.003 2.016 1.998 2.012 246,150 +0.03(+1.38%)
Mar 31, 2023 1.975 2.003 1.975 1.984 426,783 +0.01(+0.46%)
Mar 30, 2023 1.975 1.993 1.971 1.975 344,956 +0.01(+0.47%)
Mar 29, 2023 1.948 1.966 1.948 1.966 200,267 +0.03(+1.41%)
Mar 28, 2023 1.966 1.966 1.939 1.939 149,029 -0.03(-1.40%)
Mar 27, 2023 1.957 1.971 1.948 1.966 142,622 +0.03(+1.41%)
Mar 24, 2023 1.939 1.957 1.929 1.939 309,312 -0.02(-0.93%)
Mar 23, 2023 1.966 1.984 1.939 1.957 98,602 +0.01(+0.47%)
Mar 22, 2023 1.966 1.993 1.948 1.948 209,127 -0.02(-0.93%)
Mar 21, 2023 1.948 1.966 1.943 1.966 63,529 +0.04(+1.90%)
Mar 20, 2023 1.929 1.957 1.920 1.929 348,338 -0.01(-0.47%)
Mar 17, 2023 1.966 1.966 1.920 1.939 281,294 -0.03(-1.40%)
Mar 16, 2023 1.939 1.975 1.929 1.966 339,267 +0.03(+1.41%)
Mar 15, 2023 1.966 1.975 1.939 1.939 105,863 -0.05(-2.30%)
Mar 14, 2023 1.957 1.993 1.957 1.984 478,421 +0.05(+2.36%)
Mar 13, 2023 1.975 1.993 1.939 1.939 465,099 -0.05(-2.30%)
Mar 10, 2023 1.993 2.012 1.980 1.984 791,197 +0.00(+0.00%)
Mar 09, 2023 2.039 2.039 1.984 1.984 899,597 -0.04(-1.81%)
Mar 08, 2023 2.030 2.039 2.012 2.021 776,635 +0.00(+0.23%)
Mar 07, 2023 2.071 2.073 2.016 2.016 415,222 -0.05(-2.63%)
Mar 06, 2023 2.080 2.098 2.044 2.071 544,207 +0.01(+0.44%)
Mar 03, 2023 2.053 2.080 2.048 2.062 889,149 +0.01(+0.44%)
Mar 02, 2023 2.034 2.053 2.016 2.053 649,526 +0.02(+0.89%)
Mar 01, 2023 2.044 2.062 2.017 2.034 609,866 -0.01(-0.44%)
Feb 28, 2023 2.053 2.062 2.025 2.044 471,139 +0.01(+0.45%)
Feb 27, 2023 2.025 2.044 2.025 2.034 351,254 +0.01(+0.45%)
Feb 24, 2023 2.034 2.044 2.016 2.025 565,952 -0.02(-0.89%)
Feb 23, 2023 2.034 2.053 2.025 2.044 505,910 +0.03(+1.35%)
Feb 22, 2023 1.998 2.034 1.998 2.016 333,274 +0.01(+0.45%)
Feb 21, 2023 2.053 2.062 2.007 2.007 231,247 -0.05(-2.21%)
Feb 17, 2023 2.071 2.071 2.044 2.053 323,483 -0.04(-1.74%)
Feb 16, 2023 2.089 2.089 2.071 2.089 356,221 +0.00(+0.00%)
Feb 15, 2023 2.071 2.093 2.062 2.089 632,519 +0.01(+0.44%)
Feb 14, 2023 2.098 2.107 2.080 2.080 343,286 -0.03(-1.29%)
Feb 13, 2023 2.098 2.112 2.080 2.107 282,595 +0.03(+1.31%)
Feb 10, 2023 2.071 2.107 2.071 2.080 245,747 -0.01(-0.44%)
Feb 09, 2023 2.125 2.134 2.089 2.089 353,991 -0.04(-1.71%)
Feb 08, 2023 2.098 2.125 2.098 2.125 444,263 +0.03(+1.30%)
Feb 07, 2023 2.089 2.116 2.089 2.098 519,123 -0.00(-0.22%)
Feb 06, 2023 2.103 2.121 2.094 2.103 328,258 -0.03(-1.27%)
Feb 03, 2023 2.121 2.139 2.103 2.130 581,102 +0.01(+0.43%)
Feb 02, 2023 2.103 2.157 2.103 2.121 981,802 +0.01(+0.43%)
Feb 01, 2023 2.103 2.112 2.085 2.112 204,283 +0.03(+1.30%)
Jan 31, 2023 2.094 2.107 2.085 2.085 227,191 -0.01(-0.43%)
Jan 30, 2023 2.085 2.094 2.079 2.094 440,052 +0.02(+0.87%)
Jan 27, 2023 2.066 2.085 2.066 2.075 256,101 +0.01(+0.44%)
Jan 26, 2023 2.066 2.085 2.048 2.066 484,215 +0.01(+0.66%)
Jan 25, 2023 2.075 2.094 2.048 2.053 319,209 -0.01(-0.65%)
Jan 24, 2023 2.085 2.103 2.057 2.066 389,438 -0.01(-0.44%)
Jan 23, 2023 2.057 2.085 2.057 2.075 593,067 +0.01(+0.44%)
Jan 20, 2023 2.075 2.075 2.057 2.066 245,173 +0.00(+0.00%)
Jan 19, 2023 2.075 2.085 2.048 2.066 449,015 +0.00(+0.00%)
Jan 18, 2023 2.094 2.121 2.066 2.066 523,106 -0.01(-0.44%)
Jan 17, 2023 2.075 2.094 2.062 2.075 310,220 -0.01(-0.43%)
Jan 13, 2023 2.094 2.094 2.066 2.085 625,487 +0.00(+0.00%)
Jan 12, 2023 2.085 2.094 2.066 2.085 335,158 +0.00(+0.00%)
Jan 11, 2023 2.057 2.085 2.043 2.085 499,800 +0.05(+2.21%)
Jan 10, 2023 2.039 2.057 2.023 2.039 344,116 +0.00(+0.00%)
Jan 09, 2023 2.039 2.057 2.026 2.039 538,667 +0.02(+0.89%)
Jan 06, 2023 2.012 2.039 1.995 2.021 355,293 +0.02(+0.90%)
Jan 05, 2023 1.994 2.003 1.976 2.003 376,204 +0.01(+0.45%)
Jan 04, 2023 1.994 2.012 1.985 1.994 321,045 +0.01(+0.45%)
Jan 03, 2023 1.976 1.990 1.967 1.985 291,572 +0.04(+1.85%)
Dec 30, 2022 1.976 1.985 1.949 1.949 518,463 -0.02(-0.92%)
Dec 29, 2022 1.958 1.985 1.958 1.967 451,302 +0.00(+0.00%)
Dec 28, 2022 1.985 1.994 1.958 1.967 265,102 -0.01(-0.68%)
Dec 27, 2022 2.008 2.008 1.981 1.981 452,668 -0.03(-1.34%)
Dec 23, 2022 2.008 2.026 1.994 2.008 545,878 +0.01(+0.45%)
Dec 22, 2022 2.017 2.026 1.981 1.999 230,865 -0.01(-0.45%)
Dec 21, 2022 2.035 2.043 2.008 2.008 393,125 -0.02(-0.88%)
Dec 20, 2022 2.017 2.026 2.008 2.026 263,935 +0.01(+0.44%)
Dec 19, 2022 2.026 2.026 1.990 2.017 276,711 +0.00(+0.00%)
Dec 16, 2022 2.008 2.030 2.003 2.017 585,709 +0.01(+0.45%)
Dec 15, 2022 2.017 2.017 1.981 2.008 750,926 -0.01(-0.44%)
Dec 14, 2022 2.052 2.079 2.008 2.017 382,986 -0.03(-1.32%)
Dec 13, 2022 2.079 2.088 2.043 2.043 280,622 +0.00(+0.00%)
Dec 12, 2022 2.026 2.061 1.994 2.043 874,618 +0.02(+0.89%)
Dec 09, 2022 2.043 2.061 2.026 2.026 484,152 -0.04(-1.74%)
Dec 08, 2022 2.043 2.070 2.043 2.061 376,672 +0.01(+0.44%)
Dec 07, 2022 2.061 2.079 2.043 2.052 356,114 -0.01(-0.43%)
Dec 06, 2022 2.088 2.088 2.043 2.061 305,569 -0.02(-0.86%)
Dec 05, 2022 2.070 2.079 2.070 2.079 213,855 +0.02(+0.80%)
Dec 02, 2022 2.072 2.089 2.058 2.063 332,797 +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.