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 (%)
May 31, 2017 1.950 1.961 1.945 1.956 528,849 +0.00(+0.14%)
May 30, 2017 1.961 1.961 1.950 1.953 407,286 -0.01(-0.42%)
May 26, 2017 1.950 1.961 1.945 1.961 147,155 +0.02(+0.85%)
May 25, 2017 1.950 1.956 1.934 1.945 420,399 -0.01(-0.28%)
May 24, 2017 1.934 1.950 1.928 1.950 317,633 +0.03(+1.44%)
May 23, 2017 1.923 1.939 1.923 1.923 184,095 +0.00(+0.00%)
May 22, 2017 1.928 1.928 1.912 1.923 272,829 -0.01(-0.29%)
May 19, 2017 1.906 1.928 1.906 1.928 249,390 +0.02(+1.16%)
May 18, 2017 1.889 1.917 1.889 1.906 310,209 +0.01(+0.58%)
May 17, 2017 1.912 1.922 1.884 1.895 485,124 -0.02(-0.87%)
May 16, 2017 1.906 1.923 1.906 1.912 244,328 -0.01(-0.29%)
May 15, 2017 1.923 1.923 1.906 1.917 324,531 -0.01(-0.29%)
May 12, 2017 1.928 1.934 1.917 1.923 243,631 -0.01(-0.29%)
May 11, 2017 1.928 1.934 1.923 1.928 212,683 +0.00(+0.00%)
May 10, 2017 1.934 1.938 1.928 1.928 181,829 -0.01(-0.29%)
May 09, 2017 1.934 1.939 1.917 1.934 383,992 +0.00(+0.00%)
May 08, 2017 1.939 1.945 1.934 1.934 307,009 -0.01(-0.38%)
May 05, 2017 1.941 1.941 1.925 1.941 486,943 +0.01(+0.28%)
May 04, 2017 1.947 1.947 1.925 1.936 501,941 -0.01(-0.56%)
May 03, 2017 1.936 1.947 1.930 1.947 453,455 +0.01(+0.57%)
May 02, 2017 1.936 1.947 1.926 1.936 369,740 +0.00(+0.00%)
May 01, 2017 1.925 1.941 1.921 1.936 445,615 +0.02(+1.15%)
Apr 28, 2017 1.919 1.936 1.908 1.914 565,772 -0.01(-0.29%)
Apr 27, 2017 1.914 1.919 1.908 1.919 506,860 +0.01(+0.29%)
Apr 26, 2017 1.914 1.925 1.903 1.914 253,099 +0.00(+0.00%)
Apr 25, 2017 1.908 1.914 1.892 1.914 504,075 +0.02(+0.87%)
Apr 24, 2017 1.908 1.908 1.897 1.897 274,371 -0.01(-0.29%)
Apr 21, 2017 1.897 1.903 1.892 1.903 182,737 +0.01(+0.29%)
Apr 20, 2017 1.897 1.903 1.892 1.897 257,835 +0.01(+0.29%)
Apr 19, 2017 1.886 1.894 1.881 1.892 235,822 +0.01(+0.29%)
Apr 18, 2017 1.881 1.892 1.881 1.886 284,710 +0.01(+0.29%)
Apr 17, 2017 1.881 1.886 1.877 1.881 223,789 +0.00(+0.00%)
Apr 13, 2017 1.870 1.886 1.870 1.881 172,710 +0.01(+0.29%)
Apr 12, 2017 1.886 1.886 1.870 1.875 400,444 -0.01(-0.58%)
Apr 11, 2017 1.886 1.886 1.870 1.886 389,321 +0.00(+0.19%)
Apr 10, 2017 1.855 1.883 1.855 1.883 562,402 +0.03(+1.47%)
Apr 07, 2017 1.850 1.855 1.847 1.855 259,807 +0.01(+0.59%)
Apr 06, 2017 1.845 1.850 1.839 1.845 379,699 +0.00(+0.00%)
Apr 05, 2017 1.866 1.872 1.845 1.845 424,486 -0.02(-1.17%)
Apr 04, 2017 1.855 1.872 1.847 1.866 792,210 +0.01(+0.59%)
Apr 03, 2017 1.845 1.855 1.834 1.855 544,364 +0.01(+0.59%)
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%)
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.