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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 1.821 1.837 1.821 1.832 803,753 +0.01(+0.29%)
Jan 30, 2017 1.837 1.842 1.821 1.826 722,619 -0.01(-0.58%)
Jan 27, 2017 1.832 1.848 1.832 1.837 217,010 +0.01(+0.29%)
Jan 26, 2017 1.832 1.842 1.832 1.832 281,562 +0.00(+0.00%)
Jan 25, 2017 1.832 1.837 1.830 1.832 254,497 +0.01(+0.29%)
Jan 24, 2017 1.832 1.832 1.823 1.826 191,211 +0.00(+0.00%)
Jan 23, 2017 1.816 1.832 1.816 1.826 291,505 +0.01(+0.29%)
Jan 20, 2017 1.816 1.822 1.816 1.821 148,915 +0.00(+0.00%)
Jan 19, 2017 1.832 1.832 1.816 1.821 578,975 -0.01(-0.29%)
Jan 18, 2017 1.821 1.826 1.816 1.826 264,921 +0.01(+0.59%)
Jan 17, 2017 1.826 1.826 1.816 1.816 294,937 -0.01(-0.59%)
Jan 13, 2017 1.826 1.826 1.826 0 +0.01(+0.59%)
Jan 12, 2017 1.821 1.821 1.816 1.816 173,340 -0.00(-0.15%)
Jan 11, 2017 1.816 1.821 1.816 1.818 147,533 +0.00(+0.15%)
Jan 10, 2017 1.810 1.821 1.805 1.816 302,863 +0.01(+0.59%)
Jan 09, 2017 1.816 1.816 1.799 1.805 483,099 +0.00(+0.00%)
Jan 06, 2017 1.799 1.810 1.794 1.805 380,412 +0.00(+0.00%)
Jan 05, 2017 1.805 1.810 1.799 1.805 298,309 +0.01(+0.30%)
Jan 04, 2017 1.805 1.805 1.794 1.799 259,626 +0.01(+0.30%)
Jan 03, 2017 1.794 1.799 1.789 1.794 329,275 -0.01(-0.30%)
Dec 30, 2016 1.799 1.799 1.799 0 +0.02(+0.90%)
Dec 29, 2016 1.773 1.783 1.773 1.783 335,681 +0.01(+0.76%)
Dec 28, 2016 1.757 1.778 1.755 1.770 506,932 +0.01(+0.66%)
Dec 27, 2016 1.780 1.780 1.753 1.758 1,098,133 -0.02(-0.90%)
Dec 23, 2016 1.774 1.774 1.774 0 +0.02(+1.21%)
Dec 22, 2016 1.748 1.758 1.743 1.753 484,344 +0.00(+0.00%)
Dec 21, 2016 1.758 1.758 1.743 1.753 551,542 +0.00(+0.00%)
Dec 20, 2016 1.764 1.769 1.748 1.753 390,919 +0.00(+0.00%)
Dec 19, 2016 1.743 1.764 1.743 1.753 394,428 +0.01(+0.30%)
Dec 16, 2016 1.753 1.753 1.743 1.748 240,248 +0.00(+0.00%)
Dec 15, 2016 1.753 1.758 1.716 1.748 685,095 -0.01(-0.45%)
Dec 14, 2016 1.753 1.769 1.753 1.756 491,271 -0.00(-0.16%)
Dec 13, 2016 1.758 1.764 1.758 1.759 264,223 +0.00(+0.01%)
Dec 12, 2016 1.748 1.764 1.748 1.758 243,499 +0.01(+0.30%)
Dec 09, 2016 1.753 1.758 1.750 1.753 184,792 +0.01(+0.30%)
Dec 08, 2016 1.737 1.753 1.737 1.748 369,727 +0.00(+0.00%)
Dec 07, 2016 1.716 1.748 1.716 1.748 686,136 +0.03(+1.54%)
Dec 06, 2016 1.695 1.724 1.695 1.721 389,359 +0.02(+1.25%)
Dec 05, 2016 1.705 1.716 1.695 1.700 465,356 -0.01(-0.31%)
Dec 02, 2016 1.695 1.711 1.695 1.705 206,896 +0.01(+0.36%)
Dec 01, 2016 1.702 1.707 1.697 1.699 255,524 -0.00(-0.15%)
Nov 30, 2016 1.702 1.707 1.702 1.702 307,473 -0.01(-0.31%)
Nov 29, 2016 1.707 1.712 1.702 1.707 200,761 -0.01(-0.31%)
Nov 28, 2016 1.718 1.718 1.707 1.712 244,634 +0.01(+0.31%)
Nov 25, 2016 1.702 1.712 1.699 1.707 409,626 +0.01(+0.31%)
Nov 23, 2016 1.702 1.702 1.702 0 +0.00(+0.00%)
Nov 22, 2016 1.707 1.715 1.691 1.702 802,279 +0.01(+0.31%)
Nov 21, 2016 1.686 1.707 1.686 1.697 487,585 +0.01(+0.31%)
Nov 18, 2016 1.702 1.707 1.691 1.691 450,978 +0.00(+0.00%)
Nov 17, 2016 1.676 1.697 1.676 1.691 557,381 +0.02(+0.94%)
Nov 16, 2016 1.660 1.684 1.654 1.676 407,162 +0.02(+1.27%)
Nov 15, 2016 1.633 1.660 1.633 1.654 617,715 +0.03(+1.62%)
Nov 14, 2016 1.633 1.644 1.623 1.628 407,398 -0.01(-0.32%)
Nov 11, 2016 1.623 1.644 1.618 1.633 430,941 +0.01(+0.32%)
Nov 10, 2016 1.665 1.668 1.620 1.628 994,989 -0.04(-2.49%)
Nov 09, 2016 1.644 1.681 1.644 1.670 512,582 -0.00(-0.03%)
Nov 08, 2016 1.654 1.676 1.654 1.670 682,982 +0.01(+0.64%)
Nov 07, 2016 1.649 1.676 1.649 1.660 697,089 +0.02(+1.29%)
Nov 04, 2016 1.639 1.649 1.639 1.639 510,507 -0.01(-0.43%)
Nov 03, 2016 1.656 1.667 1.641 1.646 717,776 -0.02(-1.25%)
Nov 02, 2016 1.693 1.698 1.656 1.667 848,049 -0.03(-1.85%)
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.