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 (%)
Mar 31, 2017 1.834 1.845 1.823 1.845 403,919 +0.01(+0.59%)
Mar 30, 2017 1.828 1.839 1.823 1.834 454,492 +0.01(+0.30%)
Mar 29, 2017 1.834 1.840 1.823 1.828 291,268 -0.01(-0.30%)
Mar 28, 2017 1.823 1.839 1.818 1.834 306,348 +0.01(+0.75%)
Mar 27, 2017 1.823 1.828 1.812 1.820 330,151 -0.01(-0.45%)
Mar 24, 2017 1.817 1.828 1.817 1.828 269,338 +0.02(+0.90%)
Mar 23, 2017 1.823 1.823 1.806 1.812 425,251 -0.01(-0.60%)
Mar 22, 2017 1.812 1.823 1.806 1.823 417,648 +0.01(+0.60%)
Mar 21, 2017 1.828 1.828 1.812 1.812 276,687 -0.02(-0.89%)
Mar 20, 2017 1.823 1.828 1.817 1.828 387,982 +0.01(+0.30%)
Mar 17, 2017 1.817 1.834 1.817 1.823 425,740 +0.01(+0.30%)
Mar 16, 2017 1.812 1.820 1.806 1.817 586,604 +0.01(+0.60%)
Mar 15, 2017 1.801 1.817 1.790 1.806 632,711 +0.01(+0.30%)
Mar 14, 2017 1.785 1.801 1.785 1.801 387,054 +0.01(+0.61%)
Mar 13, 2017 1.796 1.809 1.779 1.790 908,778 +0.00(+0.00%)
Mar 10, 2017 1.785 1.790 1.785 1.790 346,610 +0.01(+0.81%)
Mar 09, 2017 1.824 1.824 1.760 1.776 1,271,832 -0.05(-2.66%)
Mar 08, 2017 1.835 1.840 1.819 1.824 509,280 -0.02(-1.02%)
Mar 07, 2017 1.851 1.857 1.841 1.843 777,175 -0.01(-0.73%)
Mar 06, 2017 1.873 1.873 1.851 1.857 480,768 -0.01(-0.58%)
Mar 03, 2017 1.878 1.882 1.857 1.867 795,230 -0.01(-0.29%)
Mar 02, 2017 1.857 1.878 1.857 1.873 475,732 +0.01(+0.58%)
Mar 01, 2017 1.862 1.878 1.857 1.862 603,620 +0.00(+0.00%)
Feb 28, 2017 1.851 1.862 1.846 1.862 250,194 +0.01(+0.58%)
Feb 27, 2017 1.846 1.857 1.846 1.851 259,015 -0.01(-0.29%)
Feb 24, 2017 1.851 1.857 1.846 1.857 722,054 +0.00(+0.00%)
Feb 23, 2017 1.846 1.857 1.841 1.857 529,325 +0.02(+0.88%)
Feb 22, 2017 1.835 1.846 1.830 1.841 521,982 +0.00(+0.00%)
Feb 21, 2017 1.841 1.846 1.841 1.841 337,130 -0.01(-0.29%)
Feb 17, 2017 1.846 1.846 1.846 0 +0.01(+0.59%)
Feb 16, 2017 1.846 1.851 1.830 1.835 579,265 -0.01(-0.58%)
Feb 15, 2017 1.851 1.857 1.846 1.846 179,949 +0.00(+0.00%)
Feb 14, 2017 1.846 1.851 1.846 1.846 220,074 +0.00(+0.00%)
Feb 13, 2017 1.851 1.854 1.846 1.846 345,427 +0.00(+0.00%)
Feb 10, 2017 1.851 1.857 1.846 1.846 468,104 +0.00(+0.00%)
Feb 09, 2017 1.846 1.851 1.841 1.846 309,252 +0.01(+0.29%)
Feb 08, 2017 1.835 1.851 1.835 1.841 401,861 +0.00(+0.00%)
Feb 07, 2017 1.835 1.846 1.835 1.841 406,330 +0.01(+0.29%)
Feb 06, 2017 1.835 1.836 1.824 1.835 495,579 +0.00(+0.19%)
Feb 03, 2017 1.832 1.837 1.826 1.832 422,105 +0.00(+0.00%)
Feb 02, 2017 1.832 1.832 1.821 1.832 545,486 +0.01(+0.29%)
Feb 01, 2017 1.832 1.837 1.826 1.826 388,297 -0.01(-0.29%)
Jan 31, 2017 1.821 1.837 1.821 1.832 803,753 +0.01(+0.29%)
Jan 30, 2017 1.837 1.842 1.821 1.826 722,619 -0.01(-0.58%)
Jan 27, 2017 1.832 1.848 1.832 1.837 217,010 +0.01(+0.29%)
Jan 26, 2017 1.832 1.842 1.832 1.832 281,562 +0.00(+0.00%)
Jan 25, 2017 1.832 1.837 1.830 1.832 254,497 +0.01(+0.29%)
Jan 24, 2017 1.832 1.832 1.823 1.826 191,211 +0.00(+0.00%)
Jan 23, 2017 1.816 1.832 1.816 1.826 291,505 +0.01(+0.29%)
Jan 20, 2017 1.816 1.822 1.816 1.821 148,915 +0.00(+0.00%)
Jan 19, 2017 1.832 1.832 1.816 1.821 578,975 -0.01(-0.29%)
Jan 18, 2017 1.821 1.826 1.816 1.826 264,921 +0.01(+0.59%)
Jan 17, 2017 1.826 1.826 1.816 1.816 294,937 -0.01(-0.59%)
Jan 13, 2017 1.826 1.826 1.826 0 +0.01(+0.59%)
Jan 12, 2017 1.821 1.821 1.816 1.816 173,340 -0.00(-0.15%)
Jan 11, 2017 1.816 1.821 1.816 1.818 147,533 +0.00(+0.15%)
Jan 10, 2017 1.810 1.821 1.805 1.816 302,863 +0.01(+0.59%)
Jan 09, 2017 1.816 1.816 1.799 1.805 483,099 +0.00(+0.00%)
Jan 06, 2017 1.799 1.810 1.794 1.805 380,412 +0.00(+0.00%)
Jan 05, 2017 1.805 1.810 1.799 1.805 298,309 +0.01(+0.30%)
Jan 04, 2017 1.805 1.805 1.794 1.799 259,626 +0.01(+0.30%)
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.