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 )

2.360 -0.010 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2022 2.019 2.045 2.002 2.019 406,485 +0.01(+0.43%)
Aug 30, 2022 2.036 2.045 2.002 2.010 176,032 -0.02(-0.85%)
Aug 29, 2022 2.045 2.045 2.010 2.028 749,930 -0.01(-0.43%)
Aug 26, 2022 2.097 2.110 2.036 2.036 853,335 -0.06(-2.89%)
Aug 25, 2022 2.114 2.119 2.088 2.097 253,153 -0.02(-0.82%)
Aug 24, 2022 2.114 2.114 2.084 2.114 543,430 +0.03(+1.24%)
Aug 23, 2022 2.071 2.097 2.054 2.088 546,099 +0.03(+1.26%)
Aug 22, 2022 2.088 2.088 2.041 2.062 341,537 -0.03(-1.65%)
Aug 19, 2022 2.097 2.112 2.080 2.097 346,852 -0.01(-0.41%)
Aug 18, 2022 2.114 2.132 2.106 2.106 370,079 -0.02(-0.82%)
Aug 17, 2022 2.132 2.149 2.106 2.123 1,701,414 -0.02(-0.81%)
Aug 16, 2022 2.158 2.158 2.132 2.140 358,501 -0.01(-0.40%)
Aug 15, 2022 2.149 2.166 2.132 2.149 333,706 +0.00(+0.00%)
Aug 12, 2022 2.106 2.158 2.106 2.149 717,060 +0.03(+1.64%)
Aug 11, 2022 2.114 2.153 2.106 2.114 780,999 -0.01(-0.41%)
Aug 10, 2022 2.106 2.123 2.093 2.123 503,566 +0.05(+2.51%)
Aug 09, 2022 2.088 2.093 2.071 2.071 503,714 -0.03(-1.65%)
Aug 08, 2022 2.123 2.140 2.080 2.106 516,501 +0.01(+0.35%)
Aug 05, 2022 2.107 2.116 2.081 2.098 315,211 -0.01(-0.41%)
Aug 04, 2022 2.098 2.124 2.098 2.107 127,160 +0.00(+0.00%)
Aug 03, 2022 2.081 2.116 2.081 2.107 174,282 +0.03(+1.66%)
Aug 02, 2022 2.081 2.098 2.073 2.073 118,398 -0.02(-0.82%)
Aug 01, 2022 2.073 2.090 2.065 2.090 429,104 +0.03(+1.25%)
Jul 29, 2022 2.038 2.072 2.038 2.064 218,690 +0.03(+1.27%)
Jul 28, 2022 2.012 2.038 2.000 2.038 544,423 +0.03(+1.72%)
Jul 27, 2022 1.978 2.012 1.969 2.004 335,864 +0.03(+1.30%)
Jul 26, 2022 1.987 2.004 1.969 1.978 288,088 -0.03(-1.29%)
Jul 25, 2022 2.004 2.017 1.995 2.004 208,232 +0.00(+0.00%)
Jul 22, 2022 2.012 2.021 1.987 2.004 356,894 +0.00(+0.00%)
Jul 21, 2022 1.978 2.012 1.974 2.004 439,863 +0.03(+1.75%)
Jul 20, 2022 1.961 1.987 1.952 1.969 603,562 +0.01(+0.44%)
Jul 19, 2022 1.935 1.961 1.926 1.961 642,288 +0.04(+2.24%)
Jul 18, 2022 1.935 1.952 1.918 1.918 782,266 -0.01(-0.45%)
Jul 15, 2022 1.926 1.935 1.918 1.926 228,349 +0.01(+0.45%)
Jul 14, 2022 1.918 1.935 1.901 1.918 327,562 -0.02(-0.89%)
Jul 13, 2022 1.909 1.935 1.909 1.935 224,102 +0.00(+0.00%)
Jul 12, 2022 1.918 1.944 1.918 1.935 106,059 +0.01(+0.45%)
Jul 11, 2022 1.952 1.952 1.909 1.926 235,792 -0.02(-0.88%)
Jul 08, 2022 1.926 1.944 1.909 1.944 506,019 +0.01(+0.44%)
Jul 07, 2022 1.926 1.942 1.918 1.935 325,990 +0.01(+0.45%)
Jul 06, 2022 1.926 1.926 1.909 1.926 366,312 +0.02(+0.83%)
Jul 05, 2022 1.962 1.962 1.902 1.911 649,349 -0.03(-1.75%)
Jul 01, 2022 1.928 1.949 1.919 1.945 269,480 +0.01(+0.44%)
Jun 30, 2022 1.902 1.936 1.885 1.936 420,639 +0.02(+0.89%)
Jun 29, 2022 1.919 1.928 1.881 1.919 1,289,190 -0.01(-0.44%)
Jun 28, 2022 1.953 1.970 1.911 1.928 557,085 -0.02(-0.88%)
Jun 27, 2022 1.962 1.962 1.936 1.945 660,666 -0.01(-0.44%)
Jun 24, 2022 1.936 1.979 1.930 1.953 312,481 +0.02(+0.88%)
Jun 23, 2022 1.945 1.945 1.911 1.936 497,795 +0.02(+0.89%)
Jun 22, 2022 1.919 1.944 1.906 1.919 572,404 -0.01(-0.44%)
Jun 21, 2022 1.936 1.945 1.902 1.928 817,331 +0.00(+0.00%)
Jun 17, 2022 1.911 1.936 1.885 1.928 523,885 +0.03(+1.80%)
Jun 16, 2022 1.953 1.953 1.872 1.893 989,946 -0.08(-3.90%)
Jun 15, 2022 1.953 1.979 1.945 1.970 801,484 +0.04(+2.21%)
Jun 14, 2022 1.936 1.970 1.919 1.928 779,042 -0.02(-0.88%)
Jun 13, 2022 2.004 2.004 1.919 1.945 635,336 -0.08(-3.80%)
Jun 10, 2022 2.064 2.090 2.017 2.021 565,159 -0.04(-2.07%)
Jun 09, 2022 2.107 2.115 2.056 2.064 207,300 -0.05(-2.42%)
Jun 08, 2022 2.141 2.141 2.090 2.115 258,949 -0.02(-0.80%)
Jun 07, 2022 2.124 2.132 2.107 2.132 184,209 +0.02(+1.15%)
Jun 06, 2022 2.133 2.142 2.108 2.108 145,346 -0.02(-0.80%)
Jun 03, 2022 2.150 2.150 2.116 2.125 179,922 -0.03(-1.18%)
Jun 02, 2022 2.150 2.167 2.146 2.150 285,106 +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.