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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jul 31, 2015 1.520 1.529 1.511 1.516 306,565 +0.00(+0.30%)
Jul 30, 2015 1.516 1.525 1.511 1.511 449,505 -0.01(-0.60%)
Jul 29, 2015 1.511 1.525 1.511 1.520 497,909 +0.02(+1.53%)
Jul 28, 2015 1.493 1.502 1.488 1.497 461,822 +0.00(+0.00%)
Jul 27, 2015 1.507 1.507 1.488 1.497 451,722 -0.01(-0.61%)
Jul 24, 2015 1.529 1.534 1.507 1.507 527,320 -0.01(-0.90%)
Jul 23, 2015 1.525 1.534 1.520 1.520 507,050 -0.00(-0.30%)
Jul 22, 2015 1.539 1.539 1.525 1.525 578,997 -0.01(-0.89%)
Jul 21, 2015 1.534 1.539 1.529 1.539 791,970 +0.00(+0.00%)
Jul 20, 2015 1.548 1.552 1.534 1.539 1,732,761 +0.00(+0.30%)
Jul 17, 2015 1.543 1.548 1.534 1.534 266,545 -0.00(-0.30%)
Jul 16, 2015 1.539 1.543 1.534 1.539 462,844 +0.01(+0.60%)
Jul 15, 2015 1.520 1.529 1.516 1.529 427,145 +0.00(+0.30%)
Jul 14, 2015 1.520 1.529 1.520 1.525 330,045 +0.00(+0.00%)
Jul 13, 2015 1.552 1.552 1.525 1.525 331,668 -0.02(-1.22%)
Jul 10, 2015 1.525 1.544 1.525 1.544 761,121 +0.01(+0.89%)
Jul 09, 2015 1.530 1.539 1.521 1.530 392,731 +0.01(+0.60%)
Jul 08, 2015 1.516 1.525 1.516 1.521 429,410 -0.00(-0.30%)
Jul 07, 2015 1.525 1.530 1.507 1.525 432,685 +0.00(+0.00%)
Jul 06, 2015 1.521 1.530 1.521 1.525 453,022 -0.01(-0.59%)
Jul 02, 2015 1.525 1.535 1.535 1.535 235,015 +0.01(+0.60%)
Jul 01, 2015 1.521 1.525 1.516 1.525 579,908 +0.01(+0.60%)
Jun 30, 2015 1.494 1.516 1.489 1.516 511,262 +0.02(+1.52%)
Jun 29, 2015 1.494 1.507 1.471 1.494 1,233,975 -0.02(-1.20%)
Jun 26, 2015 1.530 1.535 1.503 1.512 976,571 -0.02(-1.19%)
Jun 25, 2015 1.544 1.544 1.530 1.530 743,485 -0.02(-1.17%)
Jun 24, 2015 1.548 1.548 1.539 1.548 697,257 +0.00(+0.00%)
Jun 23, 2015 1.548 1.557 1.544 1.548 899,683 +0.00(+0.00%)
Jun 22, 2015 1.557 1.566 1.548 1.548 506,130 -0.01(-0.58%)
Jun 19, 2015 1.562 1.562 1.553 1.557 427,952 -0.00(-0.29%)
Jun 18, 2015 1.562 1.562 1.553 1.562 246,191 +0.00(+0.29%)
Jun 17, 2015 1.562 1.571 1.548 1.557 372,304 -0.00(-0.29%)
Jun 16, 2015 1.562 1.566 1.548 1.562 578,983 -0.00(-0.29%)
Jun 15, 2015 1.571 1.571 1.557 1.566 466,391 -0.00(-0.29%)
Jun 12, 2015 1.566 1.571 1.566 1.571 370,319 -0.00(-0.29%)
Jun 11, 2015 1.571 1.575 1.562 1.575 349,298 +0.00(+0.00%)
Jun 10, 2015 1.580 1.585 1.562 1.575 754,806 -0.00(-0.29%)
Jun 09, 2015 1.589 1.598 1.575 1.580 818,022 -0.01(-0.88%)
Jun 08, 2015 1.603 1.610 1.594 1.594 408,637 -0.01(-0.56%)
Jun 05, 2015 1.603 1.608 1.603 1.603 249,064 -0.01(-0.56%)
Jun 04, 2015 1.612 1.621 1.611 1.612 233,942 -0.00(-0.28%)
Jun 03, 2015 1.630 1.630 1.612 1.617 322,105 -0.01(-0.55%)
Jun 02, 2015 1.617 1.626 1.612 1.626 268,153 +0.01(+0.56%)
Jun 01, 2015 1.617 1.621 1.612 1.617 439,313 +0.00(+0.00%)
May 29, 2015 1.617 1.621 1.612 1.617 297,434 +0.00(+0.00%)
May 28, 2015 1.612 1.617 1.608 1.617 406,323 +0.01(+0.56%)
May 27, 2015 1.621 1.626 1.608 1.608 424,276 -0.00(-0.28%)
May 26, 2015 1.621 1.626 1.608 1.612 446,655 -0.01(-0.56%)
May 22, 2015 1.635 1.621 1.621 1.621 296,029 -0.01(-0.83%)
May 21, 2015 1.635 1.644 1.630 1.635 435,153 +0.00(+0.28%)
May 20, 2015 1.639 1.639 1.630 1.630 241,948 -0.01(-0.55%)
May 19, 2015 1.639 1.639 1.630 1.639 435,444 +0.00(+0.28%)
May 18, 2015 1.639 1.644 1.635 1.635 381,151 -0.00(-0.27%)
May 15, 2015 1.644 1.644 1.635 1.639 309,609 -0.00(-0.27%)
May 14, 2015 1.635 1.644 1.635 1.644 275,375 +0.01(+0.83%)
May 13, 2015 1.635 1.639 1.630 1.630 242,663 -0.01(-0.55%)
May 12, 2015 1.635 1.639 1.630 1.639 274,019 +0.00(+0.28%)
May 11, 2015 1.635 1.639 1.626 1.635 414,551 +0.00(+0.00%)
May 08, 2015 1.644 1.648 1.635 1.635 421,282 -0.00(-0.03%)
May 07, 2015 1.648 1.648 1.635 1.635 398,405 -0.00(-0.27%)
May 06, 2015 1.644 1.653 1.639 1.639 333,667 -0.00(-0.27%)
May 05, 2015 1.653 1.657 1.644 1.644 472,403 -0.01(-0.54%)
May 04, 2015 1.653 1.663 1.653 1.653 422,910 +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.