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 )

2.390 +0.010 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 2.167 2.181 2.153 2.167 1,300,439 +0.00(+0.00%)
Jan 30, 2020 2.174 2.188 2.160 2.167 2,131,649 -0.01(-0.32%)
Jan 29, 2020 2.174 2.181 2.171 2.174 294,363 -0.01(-0.32%)
Jan 28, 2020 2.153 2.181 2.153 2.181 388,166 +0.03(+1.29%)
Jan 27, 2020 2.160 2.167 2.153 2.153 408,308 -0.01(-0.64%)
Jan 24, 2020 2.167 2.181 2.160 2.167 871,774 -0.01(-0.32%)
Jan 23, 2020 2.181 2.181 2.167 2.174 1,085,800 +0.00(+0.00%)
Jan 22, 2020 2.181 2.188 2.174 2.174 578,890 -0.01(-0.32%)
Jan 21, 2020 2.174 2.188 2.174 2.181 314,533 +0.00(+0.00%)
Jan 17, 2020 2.181 2.188 2.174 2.181 831,334 +0.00(+0.00%)
Jan 16, 2020 2.174 2.181 2.167 2.181 181,739 +0.01(+0.64%)
Jan 15, 2020 2.167 2.174 2.167 2.167 257,573 -0.01(-0.64%)
Jan 14, 2020 2.174 2.181 2.170 2.181 195,585 +0.01(+0.32%)
Jan 13, 2020 2.174 2.181 2.167 2.174 265,686 +0.00(+0.00%)
Jan 10, 2020 2.167 2.174 2.160 2.174 220,254 +0.01(+0.64%)
Jan 09, 2020 2.167 2.167 2.160 2.160 243,136 -0.00(-0.16%)
Jan 08, 2020 2.146 2.167 2.146 2.164 258,447 +0.00(+0.16%)
Jan 07, 2020 2.139 2.167 2.139 2.160 393,914 +0.02(+0.97%)
Jan 06, 2020 2.153 2.153 2.139 2.139 654,925 -0.01(-0.64%)
Jan 03, 2020 2.139 2.160 2.139 2.153 4,188,011 +0.00(+0.00%)
Jan 02, 2020 2.139 2.160 2.139 2.153 1,131,675 +0.01(+0.32%)
Dec 31, 2019 2.139 2.146 2.139 2.146 514,601 +0.00(+0.00%)
Dec 30, 2019 2.146 2.153 2.133 2.146 422,898 +0.01(+0.32%)
Dec 27, 2019 2.139 2.153 2.126 2.139 561,684 -0.01(-0.32%)
Dec 26, 2019 2.146 2.160 2.139 2.146 570,443 +0.00(+0.05%)
Dec 24, 2019 2.132 2.152 2.125 2.145 723,375 +0.01(+0.65%)
Dec 23, 2019 2.118 2.138 2.111 2.132 736,875 +0.02(+0.98%)
Dec 20, 2019 2.118 2.132 2.090 2.111 972,935 -0.01(-0.32%)
Dec 19, 2019 2.118 2.118 2.111 2.118 336,536 +0.01(+0.33%)
Dec 18, 2019 2.111 2.118 2.104 2.111 285,861 +0.00(+0.00%)
Dec 17, 2019 2.104 2.118 2.101 2.111 494,188 +0.01(+0.33%)
Dec 16, 2019 2.083 2.104 2.083 2.104 418,900 +0.02(+0.99%)
Dec 13, 2019 2.077 2.093 2.077 2.083 264,103 +0.00(+0.00%)
Dec 12, 2019 2.083 2.097 2.083 2.083 285,218 +0.00(+0.00%)
Dec 11, 2019 2.077 2.090 2.077 2.083 403,073 -0.00(-0.16%)
Dec 10, 2019 2.083 2.097 2.077 2.087 392,095 +0.00(+0.17%)
Dec 09, 2019 2.083 2.090 2.077 2.083 235,518 +0.00(+0.00%)
Dec 06, 2019 2.083 2.090 2.077 2.083 335,364 -0.01(-0.28%)
Dec 05, 2019 2.089 2.089 2.082 2.089 308,833 +0.00(+0.00%)
Dec 04, 2019 2.082 2.089 2.076 2.089 488,174 +0.01(+0.33%)
Dec 03, 2019 2.069 2.082 2.062 2.082 356,440 +0.01(+0.66%)
Dec 02, 2019 2.082 2.088 2.069 2.069 367,849 -0.01(-0.66%)
Nov 29, 2019 2.076 2.082 2.069 2.082 124,637 +0.01(+0.33%)
Nov 27, 2019 2.076 2.076 2.069 2.076 262,749 +0.01(+0.33%)
Nov 26, 2019 2.069 2.076 2.062 2.069 458,778 +0.00(+0.00%)
Nov 25, 2019 2.076 2.082 2.069 2.069 236,089 +0.00(+0.00%)
Nov 22, 2019 2.076 2.076 2.069 2.069 167,990 +0.00(+0.00%)
Nov 21, 2019 2.076 2.076 2.069 2.069 185,954 -0.00(-0.16%)
Nov 20, 2019 2.076 2.082 2.069 2.072 119,091 -0.00(-0.16%)
Nov 19, 2019 2.082 2.082 2.069 2.076 226,449 +0.00(+0.00%)
Nov 18, 2019 2.076 2.082 2.069 2.076 185,390 +0.00(+0.00%)
Nov 15, 2019 2.076 2.082 2.076 2.076 147,924 +0.00(+0.00%)
Nov 14, 2019 2.082 2.082 2.076 2.076 129,678 +0.00(+0.00%)
Nov 13, 2019 2.082 2.089 2.076 2.076 229,468 -0.01(-0.33%)
Nov 12, 2019 2.082 2.089 2.076 2.082 171,475 +0.00(+0.00%)
Nov 11, 2019 2.082 2.089 2.076 2.082 120,614 +0.00(+0.00%)
Nov 08, 2019 2.089 2.089 2.076 2.082 127,274 +0.01(+0.33%)
Nov 07, 2019 2.089 2.096 2.076 2.076 304,078 -0.01(-0.28%)
Nov 06, 2019 2.075 2.081 2.075 2.081 320,733 +0.01(+0.33%)
Nov 05, 2019 2.075 2.081 2.075 2.075 309,797 +0.00(+0.00%)
Nov 04, 2019 2.075 2.081 2.075 2.075 280,634 +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.