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 (%)
Apr 29, 2022 2.193 2.193 2.167 2.184 364,773 -0.02(-0.77%)
Apr 28, 2022 2.201 2.218 2.193 2.201 184,280 +0.01(+0.39%)
Apr 27, 2022 2.218 2.235 2.193 2.193 220,292 -0.03(-1.15%)
Apr 26, 2022 2.235 2.236 2.210 2.218 137,079 -0.02(-0.76%)
Apr 25, 2022 2.235 2.243 2.210 2.235 280,115 +0.00(+0.00%)
Apr 22, 2022 2.261 2.261 2.218 2.235 317,113 -0.02(-0.75%)
Apr 21, 2022 2.278 2.278 2.244 2.252 117,121 -0.01(-0.37%)
Apr 20, 2022 2.244 2.269 2.244 2.261 364,638 +0.03(+1.14%)
Apr 19, 2022 2.210 2.235 2.206 2.235 110,367 +0.03(+1.15%)
Apr 18, 2022 2.210 2.235 2.210 2.210 240,349 -0.02(-0.76%)
Apr 14, 2022 2.252 2.260 2.227 2.227 207,992 -0.03(-1.50%)
Apr 13, 2022 2.244 2.269 2.244 2.261 229,808 +0.01(+0.38%)
Apr 12, 2022 2.252 2.277 2.235 2.252 284,974 +0.02(+0.76%)
Apr 11, 2022 2.252 2.286 2.235 2.235 288,576 -0.02(-0.75%)
Apr 08, 2022 2.286 2.286 2.252 2.252 331,695 -0.03(-1.12%)
Apr 07, 2022 2.294 2.311 2.278 2.278 375,205 -0.03(-1.10%)
Apr 06, 2022 2.328 2.345 2.286 2.303 388,480 -0.06(-2.56%)
Apr 05, 2022 2.363 2.372 2.347 2.363 225,323 -0.01(-0.35%)
Apr 04, 2022 2.372 2.380 2.338 2.372 424,469 +0.01(+0.36%)
Apr 01, 2022 2.355 2.372 2.338 2.363 204,032 +0.03(+1.08%)
Mar 31, 2022 2.330 2.338 2.321 2.338 254,112 +0.02(+0.91%)
Mar 30, 2022 2.321 2.338 2.288 2.317 201,856 +0.00(+0.18%)
Mar 29, 2022 2.288 2.330 2.279 2.313 186,477 +0.03(+1.48%)
Mar 28, 2022 2.279 2.284 2.263 2.279 124,413 +0.01(+0.37%)
Mar 25, 2022 2.288 2.292 2.263 2.271 161,652 -0.02(-0.74%)
Mar 24, 2022 2.313 2.313 2.288 2.288 123,257 -0.01(-0.37%)
Mar 23, 2022 2.305 2.313 2.288 2.296 116,431 +0.00(+0.00%)
Mar 22, 2022 2.305 2.313 2.288 2.296 219,919 +0.00(+0.00%)
Mar 21, 2022 2.313 2.347 2.296 2.296 272,593 -0.03(-1.09%)
Mar 18, 2022 2.338 2.355 2.321 2.321 165,870 -0.02(-0.72%)
Mar 17, 2022 2.263 2.372 2.254 2.338 948,297 +0.07(+2.96%)
Mar 16, 2022 2.220 2.271 2.220 2.271 206,994 +0.05(+2.27%)
Mar 15, 2022 2.187 2.229 2.179 2.220 160,757 +0.03(+1.15%)
Mar 14, 2022 2.254 2.254 2.187 2.195 252,365 -0.05(-2.25%)
Mar 11, 2022 2.271 2.271 2.237 2.246 279,852 -0.02(-0.93%)
Mar 10, 2022 2.279 2.292 2.263 2.267 216,309 -0.03(-1.28%)
Mar 09, 2022 2.296 2.313 2.288 2.296 319,688 +0.01(+0.37%)
Mar 08, 2022 2.305 2.313 2.288 2.288 222,984 -0.02(-0.78%)
Mar 07, 2022 2.339 2.356 2.306 2.306 252,587 -0.04(-1.78%)
Mar 04, 2022 2.389 2.394 2.348 2.348 368,539 -0.03(-1.06%)
Mar 03, 2022 2.364 2.381 2.364 2.373 249,673 +0.00(+0.00%)
Mar 02, 2022 2.348 2.373 2.348 2.373 186,602 +0.04(+1.79%)
Mar 01, 2022 2.348 2.356 2.331 2.331 355,641 +0.00(+0.00%)
Feb 28, 2022 2.323 2.339 2.314 2.331 255,072 +0.01(+0.36%)
Feb 25, 2022 2.281 2.339 2.306 2.323 371,706 +0.03(+1.09%)
Feb 24, 2022 2.281 2.297 2.214 2.297 1,223,615 +0.00(+0.00%)
Feb 23, 2022 2.314 2.323 2.297 2.297 264,167 -0.01(-0.54%)
Feb 22, 2022 2.289 2.314 2.289 2.310 416,521 -0.01(-0.54%)
Feb 18, 2022 2.323 0 -0.01(-0.36%)
Feb 17, 2022 2.339 2.343 2.323 2.331 438,346 -0.01(-0.36%)
Feb 16, 2022 2.314 2.339 2.306 2.339 722,519 +0.02(+0.90%)
Feb 15, 2022 2.323 2.339 2.314 2.318 369,625 -0.00(-0.18%)
Feb 14, 2022 2.364 2.364 2.302 2.323 640,978 -0.03(-1.42%)
Feb 11, 2022 2.398 2.398 2.348 2.356 916,083 -0.03(-1.40%)
Feb 10, 2022 2.431 2.431 2.381 2.389 468,613 -0.05(-2.05%)
Feb 09, 2022 2.431 2.448 2.423 2.440 371,392 +0.02(+0.69%)
Feb 08, 2022 2.431 2.431 2.423 2.423 150,832 -0.00(-0.05%)
Feb 07, 2022 2.424 2.432 2.416 2.424 378,565 -0.01(-0.34%)
Feb 04, 2022 2.441 2.441 2.416 2.432 309,153 +0.00(+0.00%)
Feb 03, 2022 2.449 2.432 2.432 321,352 -0.03(-1.35%)
Feb 02, 2022 2.466 2.474 2.457 2.466 360,984 +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.