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 (%)
Apr 29, 2016 1.577 1.582 1.577 1.577 227,432 -0.00(-0.31%)
Apr 28, 2016 1.582 1.596 1.577 1.582 488,662 +0.00(+0.31%)
Apr 27, 2016 1.582 1.601 1.577 1.577 457,626 +0.00(+0.00%)
Apr 26, 2016 1.577 1.582 1.572 1.577 283,490 +0.00(+0.00%)
Apr 25, 2016 1.586 1.591 1.577 1.577 370,880 -0.01(-0.62%)
Apr 22, 2016 1.582 1.591 1.581 1.586 398,930 +0.00(+0.31%)
Apr 21, 2016 1.577 1.582 1.572 1.582 251,706 +0.00(+0.31%)
Apr 20, 2016 1.567 1.596 1.567 1.577 294,493 +0.01(+0.63%)
Apr 19, 2016 1.557 1.567 1.547 1.567 251,056 +0.01(+0.63%)
Apr 18, 2016 1.547 1.557 1.542 1.557 348,097 +0.01(+0.64%)
Apr 15, 2016 1.562 1.562 1.547 1.547 340,888 -0.01(-0.95%)
Apr 14, 2016 1.557 1.567 1.557 1.562 356,555 +0.00(+0.32%)
Apr 13, 2016 1.552 1.557 1.547 1.557 168,723 +0.01(+0.96%)
Apr 12, 2016 1.537 1.547 1.532 1.542 278,023 +0.00(+0.00%)
Apr 11, 2016 1.537 1.547 1.532 1.542 327,884 +0.01(+0.94%)
Apr 08, 2016 1.528 1.533 1.523 1.528 289,359 +0.00(+0.10%)
Apr 07, 2016 1.523 1.528 1.523 1.526 137,118 +0.00(+0.22%)
Apr 06, 2016 1.518 1.529 1.518 1.523 322,975 +0.00(+0.00%)
Apr 05, 2016 1.523 1.528 1.518 1.523 192,316 -0.00(-0.16%)
Apr 04, 2016 1.533 1.542 1.523 1.525 497,977 -0.00(-0.16%)
Apr 01, 2016 1.533 1.533 1.523 1.528 275,095 -0.00(-0.32%)
Mar 31, 2016 1.513 1.533 1.513 1.533 231,161 +0.02(+1.29%)
Mar 30, 2016 1.528 1.537 1.513 1.513 437,445 -0.01(-0.64%)
Mar 29, 2016 1.513 1.533 1.508 1.523 439,892 +0.01(+0.97%)
Mar 28, 2016 1.537 1.542 1.503 1.508 373,731 -0.02(-1.60%)
Mar 24, 2016 1.552 1.533 1.533 1.533 363,327 -0.03(-1.88%)
Mar 23, 2016 1.562 1.567 1.537 1.562 685,441 +0.00(+0.31%)
Mar 22, 2016 1.552 1.567 1.547 1.557 430,370 -0.00(-0.31%)
Mar 21, 2016 1.542 1.562 1.542 1.562 243,529 +0.01(+0.95%)
Mar 18, 2016 1.537 1.557 1.537 1.547 371,815 +0.01(+0.64%)
Mar 17, 2016 1.523 1.547 1.518 1.537 597,859 +0.01(+0.64%)
Mar 16, 2016 1.508 1.533 1.508 1.528 321,427 +0.01(+0.64%)
Mar 15, 2016 1.513 1.528 1.503 1.518 456,947 +0.00(+0.00%)
Mar 14, 2016 1.513 1.533 1.513 1.518 705,184 -0.00(-0.32%)
Mar 11, 2016 1.508 1.528 1.508 1.523 665,226 +0.02(+1.30%)
Mar 10, 2016 1.498 1.508 1.491 1.503 497,085 +0.01(+0.66%)
Mar 09, 2016 1.493 1.508 1.484 1.493 506,502 +0.01(+0.96%)
Mar 08, 2016 1.499 1.503 1.474 1.479 382,053 -0.01(-0.98%)
Mar 07, 2016 1.479 1.499 1.479 1.494 615,499 +0.01(+0.99%)
Mar 04, 2016 1.470 1.479 1.470 1.479 473,670 +0.01(+0.66%)
Mar 03, 2016 1.455 1.470 1.445 1.470 372,974 +0.01(+1.00%)
Mar 02, 2016 1.450 1.455 1.445 1.455 211,709 +0.00(+0.00%)
Mar 01, 2016 1.436 1.455 1.431 1.455 357,967 +0.02(+1.35%)
Feb 29, 2016 1.411 1.445 1.406 1.436 521,286 +0.02(+1.72%)
Feb 26, 2016 1.411 1.421 1.402 1.411 486,441 +0.01(+0.69%)
Feb 25, 2016 1.402 1.406 1.385 1.402 413,150 +0.00(+0.00%)
Feb 24, 2016 1.382 1.402 1.368 1.402 288,798 +0.01(+1.05%)
Feb 23, 2016 1.363 1.392 1.363 1.387 230,763 +0.02(+1.78%)
Feb 22, 2016 1.373 1.377 1.363 1.363 555,068 -0.00(-0.35%)
Feb 19, 2016 1.348 1.368 1.343 1.368 229,555 +0.01(+0.71%)
Feb 18, 2016 1.339 1.358 1.339 1.358 153,248 +0.02(+1.45%)
Feb 17, 2016 1.324 1.339 1.319 1.339 203,723 +0.02(+1.47%)
Feb 16, 2016 1.324 1.329 1.314 1.319 393,228 +0.00(+0.00%)
Feb 12, 2016 1.324 1.319 1.319 1.319 380,424 +0.00(+0.00%)
Feb 11, 2016 1.309 1.329 1.309 1.319 277,379 -0.01(-0.73%)
Feb 10, 2016 1.348 1.353 1.329 1.329 303,943 -0.01(-0.72%)
Feb 09, 2016 1.358 1.358 1.326 1.339 490,827 -0.03(-2.47%)
Feb 08, 2016 1.368 1.377 1.353 1.373 216,058 -0.00(-0.03%)
Feb 05, 2016 1.373 1.383 1.368 1.373 229,749 -0.00(-0.35%)
Feb 04, 2016 1.378 1.383 1.373 1.378 338,433 -0.00(-0.35%)
Feb 03, 2016 1.378 1.387 1.363 1.383 284,918 +0.01(+0.70%)
Feb 02, 2016 1.383 1.397 1.368 1.373 500,521 -0.02(-1.38%)
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.