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 (%)
Dec 31, 2015 1.450 1.479 1.479 1.479 1,741,839 +0.02(+1.65%)
Dec 30, 2015 1.464 1.479 1.455 1.455 672,505 -0.01(-0.66%)
Dec 29, 2015 1.455 1.471 1.449 1.464 679,958 +0.02(+1.33%)
Dec 28, 2015 1.483 1.483 1.440 1.445 1,117,955 -0.03(-1.99%)
Dec 24, 2015 1.470 1.474 1.474 1.474 485,305 +0.00(+0.00%)
Dec 23, 2015 1.460 1.479 1.455 1.474 1,173,948 +0.02(+1.14%)
Dec 22, 2015 1.451 1.460 1.446 1.458 1,453,177 +0.01(+0.82%)
Dec 21, 2015 1.436 1.460 1.431 1.446 2,691,002 +0.02(+1.67%)
Dec 18, 2015 1.389 1.431 1.389 1.422 1,265,439 +0.02(+1.70%)
Dec 17, 2015 1.389 1.398 1.374 1.398 1,085,878 +0.01(+1.03%)
Dec 16, 2015 1.355 1.389 1.355 1.384 1,273,145 +0.03(+2.11%)
Dec 15, 2015 1.332 1.355 1.332 1.355 1,398,929 +0.02(+1.79%)
Dec 14, 2015 1.346 1.351 1.308 1.332 1,712,978 -0.02(-1.75%)
Dec 11, 2015 1.389 1.398 1.351 1.355 1,697,416 -0.04(-2.73%)
Dec 10, 2015 1.417 1.417 1.393 1.393 1,602,552 -0.03(-2.01%)
Dec 09, 2015 1.436 1.436 1.412 1.422 665,514 -0.01(-0.70%)
Dec 08, 2015 1.437 1.441 1.427 1.432 538,685 +0.00(+0.00%)
Dec 07, 2015 1.465 1.470 1.432 1.432 683,428 -0.04(-2.88%)
Dec 04, 2015 1.479 1.484 1.470 1.474 271,822 -0.01(-0.63%)
Dec 03, 2015 1.488 1.488 1.474 1.484 297,864 +0.00(+0.00%)
Dec 02, 2015 1.484 1.493 1.479 1.484 294,385 +0.00(+0.32%)
Dec 01, 2015 1.470 1.484 1.465 1.479 338,385 +0.01(+0.96%)
Nov 30, 2015 1.460 1.474 1.460 1.465 206,521 +0.00(+0.00%)
Nov 27, 2015 1.470 1.479 1.461 1.465 274,853 +0.00(+0.00%)
Nov 25, 2015 1.456 1.465 1.465 1.465 639,012 +0.02(+1.30%)
Nov 24, 2015 1.456 1.460 1.446 1.446 396,353 -0.01(-0.65%)
Nov 23, 2015 1.460 1.460 1.451 1.456 369,567 -0.00(-0.32%)
Nov 20, 2015 1.456 1.460 1.446 1.460 391,994 +0.01(+0.65%)
Nov 19, 2015 1.456 1.460 1.446 1.451 464,519 -0.00(-0.32%)
Nov 18, 2015 1.451 1.460 1.448 1.456 325,006 +0.01(+0.65%)
Nov 17, 2015 1.451 1.456 1.446 1.446 690,867 -0.00(-0.33%)
Nov 16, 2015 1.456 1.456 1.451 1.451 446,911 -0.00(-0.32%)
Nov 13, 2015 1.460 1.465 1.451 1.456 355,656 -0.01(-0.64%)
Nov 12, 2015 1.484 1.493 1.465 1.465 482,573 -0.03(-1.89%)
Nov 11, 2015 1.493 1.499 1.488 1.493 441,933 -0.00(-0.31%)
Nov 10, 2015 1.507 1.507 1.493 1.498 391,383 -0.01(-0.62%)
Nov 09, 2015 1.521 1.521 1.503 1.507 392,790 -0.01(-0.93%)
Nov 06, 2015 1.536 1.536 1.517 1.521 390,192 -0.01(-0.95%)
Nov 05, 2015 1.531 1.536 1.522 1.536 530,881 +0.01(+0.61%)
Nov 04, 2015 1.522 1.527 1.522 1.527 353,217 +0.00(+0.31%)
Nov 03, 2015 1.527 1.531 1.522 1.522 346,036 -0.01(-0.61%)
Nov 02, 2015 1.517 1.531 1.513 1.531 353,121 +0.02(+1.23%)
Oct 30, 2015 1.508 1.522 1.508 1.513 558,718 -0.00(-0.31%)
Oct 29, 2015 1.508 1.522 1.503 1.517 336,093 +0.01(+0.62%)
Oct 28, 2015 1.503 1.517 1.499 1.508 498,571 +0.00(+0.00%)
Oct 27, 2015 1.503 1.508 1.499 1.508 244,930 +0.01(+0.62%)
Oct 26, 2015 1.499 1.508 1.494 1.499 310,742 +0.00(+0.00%)
Oct 23, 2015 1.499 1.506 1.489 1.499 286,366 +0.00(+0.00%)
Oct 22, 2015 1.480 1.499 1.480 1.499 667,010 +0.02(+1.26%)
Oct 21, 2015 1.489 1.489 1.475 1.480 428,501 -0.00(-0.31%)
Oct 20, 2015 1.480 1.489 1.475 1.485 656,564 +0.00(+0.32%)
Oct 19, 2015 1.471 1.485 1.471 1.480 231,475 +0.00(+0.32%)
Oct 16, 2015 1.471 1.480 1.471 1.475 276,610 +0.00(+0.00%)
Oct 15, 2015 1.480 1.480 1.457 1.475 290,658 -0.00(-0.31%)
Oct 14, 2015 1.494 1.494 1.480 1.480 186,528 -0.01(-0.63%)
Oct 13, 2015 1.503 1.503 1.489 1.489 350,728 -0.01(-0.65%)
Oct 12, 2015 1.504 1.508 1.495 1.499 358,530 -0.00(-0.31%)
Oct 09, 2015 1.495 1.504 1.494 1.504 588,482 +0.02(+1.25%)
Oct 08, 2015 1.439 1.499 1.430 1.485 678,686 +0.05(+3.22%)
Oct 07, 2015 1.430 1.444 1.411 1.439 617,295 +0.00(+0.32%)
Oct 06, 2015 1.421 1.434 1.416 1.434 330,000 +0.01(+0.98%)
Oct 05, 2015 1.407 1.421 1.402 1.421 400,182 +0.02(+1.66%)
Oct 02, 2015 1.397 1.402 1.388 1.397 360,712 -0.00(-0.33%)
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.