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 (%)
Mar 31, 2017 1.820 1.831 1.809 1.831 406,937 +0.01(+0.59%)
Mar 30, 2017 1.815 1.825 1.809 1.820 457,888 +0.01(+0.30%)
Mar 29, 2017 1.820 1.826 1.809 1.815 293,444 -0.01(-0.30%)
Mar 28, 2017 1.809 1.825 1.805 1.820 308,636 +0.01(+0.75%)
Mar 27, 2017 1.809 1.815 1.798 1.807 332,617 -0.01(-0.45%)
Mar 24, 2017 1.804 1.815 1.804 1.815 271,350 +0.02(+0.90%)
Mar 23, 2017 1.809 1.809 1.793 1.798 428,428 -0.01(-0.60%)
Mar 22, 2017 1.798 1.809 1.793 1.809 420,768 +0.01(+0.60%)
Mar 21, 2017 1.815 1.815 1.798 1.798 278,754 -0.02(-0.89%)
Mar 20, 2017 1.809 1.815 1.804 1.815 390,880 +0.01(+0.30%)
Mar 17, 2017 1.804 1.820 1.804 1.809 428,920 +0.01(+0.30%)
Mar 16, 2017 1.798 1.807 1.793 1.804 590,986 +0.01(+0.60%)
Mar 15, 2017 1.788 1.804 1.777 1.793 637,438 +0.01(+0.30%)
Mar 14, 2017 1.771 1.788 1.771 1.788 389,945 +0.01(+0.61%)
Mar 13, 2017 1.782 1.796 1.766 1.777 915,567 +0.00(+0.00%)
Mar 10, 2017 1.771 1.777 1.771 1.777 349,200 +0.01(+0.81%)
Mar 09, 2017 1.811 1.811 1.747 1.763 1,281,333 -0.05(-2.66%)
Mar 08, 2017 1.822 1.826 1.805 1.811 513,084 -0.02(-1.02%)
Mar 07, 2017 1.838 1.843 1.827 1.830 782,981 -0.01(-0.73%)
Mar 06, 2017 1.859 1.859 1.838 1.843 484,360 -0.01(-0.58%)
Mar 03, 2017 1.864 1.868 1.843 1.854 801,171 -0.01(-0.29%)
Mar 02, 2017 1.843 1.864 1.843 1.859 479,286 +0.01(+0.58%)
Mar 01, 2017 1.848 1.864 1.843 1.848 608,129 +0.00(+0.00%)
Feb 28, 2017 1.838 1.848 1.832 1.848 252,063 +0.01(+0.58%)
Feb 27, 2017 1.832 1.843 1.832 1.838 260,950 -0.01(-0.29%)
Feb 24, 2017 1.838 1.843 1.832 1.843 727,449 +0.00(+0.00%)
Feb 23, 2017 1.832 1.843 1.827 1.843 533,279 +0.02(+0.88%)
Feb 22, 2017 1.822 1.832 1.816 1.827 525,882 +0.00(+0.00%)
Feb 21, 2017 1.827 1.832 1.827 1.827 339,649 -0.01(-0.29%)
Feb 17, 2017 1.832 1.832 1.832 0 +0.01(+0.59%)
Feb 16, 2017 1.832 1.838 1.816 1.822 583,593 -0.01(-0.58%)
Feb 15, 2017 1.838 1.843 1.832 1.832 181,293 +0.00(+0.00%)
Feb 14, 2017 1.832 1.838 1.832 1.832 221,718 +0.00(+0.00%)
Feb 13, 2017 1.838 1.840 1.832 1.832 348,007 +0.00(+0.00%)
Feb 10, 2017 1.838 1.843 1.832 1.832 471,601 +0.00(+0.00%)
Feb 09, 2017 1.832 1.838 1.827 1.832 311,562 +0.01(+0.29%)
Feb 08, 2017 1.822 1.838 1.822 1.827 404,864 +0.00(+0.00%)
Feb 07, 2017 1.822 1.832 1.822 1.827 409,366 +0.01(+0.29%)
Feb 06, 2017 1.822 1.823 1.811 1.822 499,281 +0.00(+0.19%)
Feb 03, 2017 1.818 1.823 1.813 1.818 425,258 +0.00(+0.00%)
Feb 02, 2017 1.818 1.818 1.807 1.818 549,562 +0.01(+0.29%)
Feb 01, 2017 1.818 1.823 1.813 1.813 391,198 -0.01(-0.29%)
Jan 31, 2017 1.807 1.823 1.807 1.818 809,758 +0.01(+0.29%)
Jan 30, 2017 1.823 1.829 1.807 1.813 728,018 -0.01(-0.58%)
Jan 27, 2017 1.818 1.834 1.818 1.823 218,632 +0.01(+0.29%)
Jan 26, 2017 1.818 1.829 1.818 1.818 283,665 +0.00(+0.00%)
Jan 25, 2017 1.818 1.823 1.816 1.818 256,398 +0.01(+0.29%)
Jan 24, 2017 1.818 1.818 1.809 1.813 192,640 +0.00(+0.00%)
Jan 23, 2017 1.802 1.818 1.802 1.813 293,682 +0.01(+0.29%)
Jan 20, 2017 1.802 1.808 1.802 1.807 150,028 +0.00(+0.00%)
Jan 19, 2017 1.818 1.818 1.802 1.807 583,300 -0.01(-0.29%)
Jan 18, 2017 1.807 1.813 1.802 1.813 266,900 +0.01(+0.59%)
Jan 17, 2017 1.813 1.813 1.802 1.802 297,140 -0.01(-0.59%)
Jan 13, 2017 1.813 1.813 1.813 0 +0.01(+0.59%)
Jan 12, 2017 1.807 1.807 1.802 1.802 174,635 -0.00(-0.15%)
Jan 11, 2017 1.802 1.807 1.802 1.805 148,636 +0.00(+0.15%)
Jan 10, 2017 1.797 1.807 1.791 1.802 305,126 +0.01(+0.59%)
Jan 09, 2017 1.802 1.802 1.786 1.791 486,708 +0.00(+0.00%)
Jan 06, 2017 1.786 1.797 1.781 1.791 383,254 +0.00(+0.00%)
Jan 05, 2017 1.791 1.797 1.786 1.791 300,537 +0.01(+0.30%)
Jan 04, 2017 1.791 1.791 1.781 1.786 261,565 +0.01(+0.30%)
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.