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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2015 1.605 1.609 1.600 1.605 299,656 +0.00(+0.00%)
May 28, 2015 1.600 1.605 1.596 1.605 409,359 +0.01(+0.56%)
May 27, 2015 1.609 1.614 1.596 1.596 427,446 -0.00(-0.28%)
May 26, 2015 1.609 1.614 1.596 1.600 449,992 -0.01(-0.56%)
May 22, 2015 1.622 1.609 1.609 1.609 298,240 -0.01(-0.83%)
May 21, 2015 1.622 1.631 1.618 1.622 438,404 +0.00(+0.28%)
May 20, 2015 1.627 1.627 1.618 1.618 243,756 -0.01(-0.55%)
May 19, 2015 1.627 1.627 1.618 1.627 438,697 +0.00(+0.27%)
May 18, 2015 1.627 1.631 1.622 1.622 383,998 -0.00(-0.27%)
May 15, 2015 1.631 1.631 1.622 1.627 311,922 -0.00(-0.27%)
May 14, 2015 1.622 1.631 1.622 1.631 277,433 +0.01(+0.83%)
May 13, 2015 1.622 1.627 1.618 1.618 244,476 -0.01(-0.55%)
May 12, 2015 1.622 1.627 1.618 1.627 276,066 +0.00(+0.27%)
May 11, 2015 1.622 1.627 1.614 1.622 417,648 +0.00(+0.00%)
May 08, 2015 1.631 1.636 1.622 1.622 424,430 -0.00(-0.03%)
May 07, 2015 1.636 1.636 1.623 1.623 401,381 -0.00(-0.27%)
May 06, 2015 1.632 1.641 1.627 1.627 336,160 -0.00(-0.27%)
May 05, 2015 1.641 1.645 1.632 1.632 475,932 -0.01(-0.54%)
May 04, 2015 1.641 1.651 1.641 1.641 426,069 +0.00(+0.00%)
May 01, 2015 1.641 1.645 1.641 1.641 325,064 +0.00(+0.27%)
Apr 30, 2015 1.645 1.649 1.636 1.636 396,578 -0.01(-0.54%)
Apr 29, 2015 1.645 1.649 1.636 1.645 488,963 +0.00(+0.00%)
Apr 28, 2015 1.641 1.649 1.636 1.645 572,745 +0.01(+0.54%)
Apr 27, 2015 1.645 1.649 1.636 1.636 425,796 +0.00(+0.00%)
Apr 24, 2015 1.641 1.641 1.636 1.636 155,721 -0.00(-0.27%)
Apr 23, 2015 1.641 1.649 1.636 1.641 317,590 +0.00(+0.00%)
Apr 22, 2015 1.636 1.641 1.634 1.641 444,409 +0.00(+0.27%)
Apr 21, 2015 1.636 1.636 1.632 1.636 279,863 +0.01(+0.55%)
Apr 20, 2015 1.632 1.641 1.627 1.627 362,406 -0.00(-0.27%)
Apr 17, 2015 1.623 1.632 1.623 1.632 250,118 +0.01(+0.55%)
Apr 16, 2015 1.627 1.632 1.623 1.623 282,208 -0.01(-0.54%)
Apr 15, 2015 1.632 1.636 1.627 1.632 280,052 +0.00(+0.00%)
Apr 14, 2015 1.623 1.632 1.623 1.632 202,411 +0.01(+0.55%)
Apr 13, 2015 1.627 1.627 1.623 1.623 241,467 -0.00(-0.27%)
Apr 10, 2015 1.627 1.636 1.623 1.627 401,230 +0.01(+0.55%)
Apr 09, 2015 1.623 1.627 1.618 1.618 281,015 +0.00(+0.00%)
Apr 08, 2015 1.627 1.627 1.614 1.618 447,160 -0.00(-0.03%)
Apr 07, 2015 1.610 1.628 1.606 1.619 427,494 +0.01(+0.82%)
Apr 06, 2015 1.610 1.610 1.606 1.606 323,323 -0.01(-0.41%)
Apr 02, 2015 1.606 1.612 1.612 1.612 631,252 +0.01(+0.41%)
Apr 01, 2015 1.610 1.610 1.601 1.606 450,601 +0.00(+0.00%)
Mar 31, 2015 1.597 1.615 1.593 1.606 1,201,544 +0.01(+0.83%)
Mar 30, 2015 1.593 1.597 1.593 1.593 349,698 +0.00(+0.28%)
Mar 27, 2015 1.593 1.593 1.579 1.588 433,441 +0.00(+0.00%)
Mar 26, 2015 1.593 1.593 1.584 1.588 239,175 -0.00(-0.28%)
Mar 25, 2015 1.593 1.597 1.584 1.593 327,767 +0.00(+0.00%)
Mar 24, 2015 1.579 1.593 1.579 1.593 226,891 +0.01(+0.84%)
Mar 23, 2015 1.584 1.593 1.571 1.579 687,338 -0.01(-0.55%)
Mar 20, 2015 1.584 1.588 1.581 1.588 413,685 +0.01(+0.56%)
Mar 19, 2015 1.588 1.593 1.579 1.579 528,156 -0.01(-0.83%)
Mar 18, 2015 1.575 1.597 1.571 1.593 504,181 +0.01(+0.56%)
Mar 17, 2015 1.597 1.597 1.575 1.584 359,652 -0.01(-0.83%)
Mar 16, 2015 1.593 1.597 1.588 1.597 367,213 +0.00(+0.28%)
Mar 13, 2015 1.584 1.593 1.571 1.593 448,882 +0.01(+0.84%)
Mar 12, 2015 1.588 1.597 1.575 1.579 674,510 -0.01(-0.55%)
Mar 11, 2015 1.584 1.593 1.584 1.588 358,075 +0.00(+0.11%)
Mar 10, 2015 1.593 1.593 1.584 1.586 493,726 -0.01(-0.41%)
Mar 09, 2015 1.593 1.602 1.593 1.593 570,982 -0.00(-0.27%)
Mar 06, 2015 1.623 1.623 1.589 1.597 821,607 -0.02(-1.35%)
Mar 05, 2015 1.637 1.637 1.615 1.619 414,303 -0.01(-0.54%)
Mar 04, 2015 1.628 1.632 1.632 1.628 314,706 -0.00(-0.27%)
Mar 03, 2015 1.619 1.628 1.619 1.632 387,237 +0.01(+0.54%)
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.