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 )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2020 1.709 1.723 1.687 1.723 1,465,173 +0.00(+0.00%)
Apr 29, 2020 1.709 1.723 1.701 1.723 1,617,449 +0.02(+1.26%)
Apr 28, 2020 1.709 1.737 1.694 1.701 1,314,998 -0.01(-0.42%)
Apr 27, 2020 1.730 1.737 1.701 1.709 1,944,965 -0.01(-0.42%)
Apr 24, 2020 1.737 1.737 1.691 1.716 1,887,705 -0.01(-0.83%)
Apr 23, 2020 1.709 1.737 1.709 1.730 1,087,164 +0.01(+0.42%)
Apr 22, 2020 1.694 1.723 1.687 1.723 971,342 +0.05(+2.99%)
Apr 21, 2020 1.694 1.701 1.651 1.673 1,388,638 -0.04(-2.50%)
Apr 20, 2020 1.759 1.780 1.709 1.716 2,166,702 -0.06(-3.23%)
Apr 17, 2020 1.802 1.809 1.766 1.773 1,287,332 +0.00(+0.00%)
Apr 16, 2020 1.766 1.773 1.701 1.773 1,025,785 -0.01(-0.80%)
Apr 15, 2020 1.737 1.787 1.716 1.787 454,415 +0.00(+0.00%)
Apr 14, 2020 1.730 1.823 1.730 1.787 581,627 +0.09(+5.48%)
Apr 13, 2020 1.773 1.773 1.651 1.694 754,108 -0.06(-3.66%)
Apr 09, 2020 1.701 1.823 1.701 1.759 972,178 +0.09(+5.58%)
Apr 08, 2020 1.587 1.730 1.573 1.666 811,546 +0.09(+5.50%)
Apr 07, 2020 1.558 1.599 1.558 1.579 484,531 +0.05(+3.24%)
Apr 06, 2020 1.501 1.558 1.494 1.529 2,438,560 +0.06(+3.85%)
Apr 03, 2020 1.536 1.572 1.466 1.473 1,219,355 -0.08(-5.02%)
Apr 02, 2020 1.543 1.586 1.529 1.551 1,172,109 +0.01(+0.46%)
Apr 01, 2020 1.572 1.579 1.522 1.543 1,227,035 -0.06(-3.96%)
Mar 31, 2020 1.586 1.650 1.586 1.607 1,146,256 -0.01(-0.44%)
Mar 30, 2020 1.543 1.614 1.536 1.614 903,816 +0.06(+4.11%)
Mar 27, 2020 1.572 1.586 1.515 1.551 2,352,270 -0.04(-2.67%)
Mar 26, 2020 1.558 1.614 1.551 1.593 1,627,278 +0.04(+2.27%)
Mar 25, 2020 1.437 1.713 1.409 1.558 1,593,598 +0.16(+11.68%)
Mar 24, 2020 1.366 1.466 1.352 1.395 1,991,458 +0.12(+9.44%)
Mar 23, 2020 1.317 1.374 1.257 1.274 1,958,668 -0.13(-9.55%)
Mar 20, 2020 1.395 1.487 1.381 1.409 641,245 +0.06(+4.19%)
Mar 19, 2020 1.274 1.409 1.211 1.352 1,414,167 +0.01(+1.06%)
Mar 18, 2020 1.501 1.522 1.281 1.338 1,598,296 -0.28(-17.11%)
Mar 17, 2020 1.593 1.650 1.558 1.614 1,316,986 +0.03(+1.79%)
Mar 16, 2020 1.650 1.685 1.522 1.586 2,043,585 -0.20(-11.36%)
Mar 13, 2020 1.685 1.805 1.664 1.789 2,676,706 +0.10(+6.18%)
Mar 12, 2020 1.742 1.758 1.614 1.685 1,494,232 -0.16(-8.46%)
Mar 11, 2020 1.883 1.883 1.834 1.841 2,745,293 -0.07(-3.70%)
Mar 10, 2020 1.933 1.940 1.820 1.912 2,099,111 +0.03(+1.56%)
Mar 09, 2020 1.622 1.917 1.622 1.882 2,039,536 -0.18(-8.53%)
Mar 06, 2020 2.079 2.086 2.037 2.058 1,248,154 -0.04(-1.68%)
Mar 05, 2020 2.121 2.121 2.079 2.093 1,277,280 -0.04(-1.65%)
Mar 04, 2020 2.100 2.149 2.100 2.128 2,515,220 +0.04(+1.68%)
Mar 03, 2020 2.107 2.121 2.093 2.093 316,953 +0.00(+0.00%)
Mar 02, 2020 2.037 2.103 2.023 2.093 2,144,969 +0.05(+2.41%)
Feb 28, 2020 2.065 2.086 2.037 2.044 1,572,224 -0.06(-3.00%)
Feb 27, 2020 2.149 2.156 2.100 2.107 898,655 -0.06(-2.91%)
Feb 26, 2020 2.163 2.177 2.156 2.170 1,083,409 +0.01(+0.65%)
Feb 25, 2020 2.205 2.205 2.156 2.156 2,132,853 -0.04(-1.60%)
Feb 24, 2020 2.219 2.219 2.184 2.191 1,186,323 -0.04(-1.89%)
Feb 21, 2020 2.233 2.233 2.212 2.233 1,084,980 +0.00(+0.00%)
Feb 20, 2020 2.226 2.233 2.219 2.233 1,291,831 +0.01(+0.32%)
Feb 19, 2020 2.219 2.233 2.212 2.226 1,042,678 +0.01(+0.63%)
Feb 18, 2020 2.212 2.226 2.212 2.212 575,553 -0.01(-0.32%)
Feb 14, 2020 2.212 2.226 2.205 2.219 1,084,695 +0.01(+0.32%)
Feb 13, 2020 2.205 2.219 2.205 2.212 610,089 +0.01(+0.32%)
Feb 12, 2020 2.212 2.226 2.205 2.205 863,370 -0.01(-0.32%)
Feb 11, 2020 2.219 2.226 2.212 2.212 569,440 -0.00(-0.16%)
Feb 10, 2020 2.212 2.219 2.212 2.216 150,698 +0.00(+0.16%)
Feb 07, 2020 2.198 2.219 2.198 2.212 629,915 +0.01(+0.32%)
Feb 06, 2020 2.205 2.219 2.205 2.205 556,332 +0.00(+0.00%)
Feb 05, 2020 2.219 2.233 2.198 2.205 10,823,454 -0.01(-0.27%)
Feb 04, 2020 2.197 2.218 2.190 2.211 6,823,359 +0.01(+0.32%)
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.