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 24, 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 (%)
Nov 30, 2021 2.559 2.567 2.534 2.543 346,467 -0.02(-0.64%)
Nov 29, 2021 2.551 2.567 2.543 2.559 448,505 +0.02(+0.97%)
Nov 26, 2021 2.559 2.567 2.526 2.534 367,877 -0.03(-1.28%)
Nov 24, 2021 2.526 2.575 2.526 2.567 482,765 +0.03(+1.29%)
Nov 23, 2021 2.625 2.625 2.526 2.534 1,095,174 -0.08(-3.13%)
Nov 22, 2021 2.698 2.707 2.616 2.616 1,089,931 -0.08(-3.04%)
Nov 19, 2021 2.698 2.715 2.690 2.698 244,795 +0.01(+0.46%)
Nov 18, 2021 2.707 2.707 2.682 2.686 150,533 -0.03(-1.06%)
Nov 17, 2021 2.715 2.715 2.707 2.715 128,330 +0.00(+0.15%)
Nov 16, 2021 2.715 2.723 2.707 2.711 110,008 +0.00(+0.00%)
Nov 15, 2021 2.715 2.723 2.707 2.711 215,076 -0.01(-0.45%)
Nov 12, 2021 2.723 2.723 2.709 2.723 87,936 +0.01(+0.30%)
Nov 11, 2021 2.723 2.731 2.715 2.715 69,423 -0.01(-0.30%)
Nov 10, 2021 2.731 2.723 229,900 -0.01(-0.30%)
Nov 09, 2021 2.731 2.731 2.723 2.731 165,814 +0.00(+0.00%)
Nov 08, 2021 2.731 2.732 2.723 2.731 274,116 +0.00(+0.00%)
Nov 05, 2021 2.731 2.731 2.723 2.731 312,852 +0.01(+0.35%)
Nov 04, 2021 2.714 2.722 2.714 2.722 237,063 +0.00(+0.00%)
Nov 03, 2021 2.706 2.722 2.705 2.722 242,253 +0.02(+0.60%)
Nov 02, 2021 2.697 2.706 2.697 2.706 169,571 +0.01(+0.30%)
Nov 01, 2021 2.722 2.730 2.697 2.697 312,436 -0.02(-0.60%)
Oct 29, 2021 2.697 2.722 2.697 2.714 230,358 +0.01(+0.30%)
Oct 28, 2021 2.714 2.722 2.697 2.706 250,567 +0.00(+0.00%)
Oct 27, 2021 2.706 2.713 2.697 2.706 253,448 +0.02(+0.61%)
Oct 26, 2021 2.714 2.681 2.689 271,287 -0.01(-0.30%)
Oct 25, 2021 2.706 2.722 2.697 2.697 175,351 -0.02(-0.60%)
Oct 22, 2021 2.714 2.714 2.706 2.714 217,567 +0.01(+0.30%)
Oct 21, 2021 2.706 2.714 2.697 2.706 183,170 +0.00(+0.00%)
Oct 20, 2021 2.697 2.706 2.697 2.706 144,628 +0.00(+0.00%)
Oct 19, 2021 2.689 2.706 2.681 2.706 385,297 +0.02(+0.61%)
Oct 18, 2021 2.681 2.689 2.665 2.689 250,822 +0.01(+0.30%)
Oct 15, 2021 2.681 2.685 2.657 2.681 330,353 +0.01(+0.30%)
Oct 14, 2021 2.673 2.681 2.665 2.673 126,053 +0.01(+0.31%)
Oct 13, 2021 2.648 2.673 2.648 2.665 172,531 +0.02(+0.62%)
Oct 12, 2021 2.657 2.665 2.640 2.648 203,289 -0.01(-0.26%)
Oct 11, 2021 2.647 2.671 2.647 2.655 242,094 +0.01(+0.31%)
Oct 08, 2021 2.664 2.664 2.631 2.647 275,119 +0.00(+0.00%)
Oct 07, 2021 2.664 2.664 2.639 2.647 199,468 -0.01(-0.31%)
Oct 06, 2021 2.631 2.655 2.631 2.655 274,637 +0.02(+0.61%)
Oct 05, 2021 2.623 2.643 2.607 2.639 245,753 +0.02(+0.93%)
Oct 04, 2021 2.631 2.631 2.607 2.615 253,841 +0.00(+0.00%)
Oct 01, 2021 2.623 2.639 2.599 2.615 1,532,362 +0.00(+0.00%)
Sep 30, 2021 2.631 2.647 2.607 2.615 589,025 -0.02(-0.62%)
Sep 29, 2021 2.615 2.639 2.615 2.631 1,508,415 +0.02(+0.62%)
Sep 28, 2021 2.647 2.647 2.615 2.615 842,665 -0.04(-1.52%)
Sep 27, 2021 2.639 2.664 2.631 2.655 1,021,370 +0.00(+0.00%)
Sep 24, 2021 2.639 2.664 2.631 2.655 474,517 +0.02(+0.61%)
Sep 23, 2021 2.655 2.688 2.631 2.639 355,236 +0.01(+0.31%)
Sep 22, 2021 2.639 2.639 2.631 2.631 209,524 +0.00(+0.00%)
Sep 21, 2021 2.639 2.639 2.631 2.631 103,735 +0.01(+0.31%)
Sep 20, 2021 2.655 2.655 2.619 2.623 536,782 -0.03(-1.22%)
Sep 17, 2021 2.655 2.672 2.647 2.655 381,679 -0.01(-0.30%)
Sep 16, 2021 2.672 2.672 2.655 2.664 227,344 -0.01(-0.30%)
Sep 15, 2021 2.672 2.680 2.672 2.672 118,760 +0.00(+0.00%)
Sep 14, 2021 2.680 2.696 2.664 2.672 466,032 -0.01(-0.30%)
Sep 13, 2021 2.680 2.688 2.672 2.680 260,960 +0.00(+0.00%)
Sep 10, 2021 2.680 2.688 2.672 2.680 120,409 +0.00(+0.00%)
Sep 09, 2021 2.688 2.688 2.672 2.680 261,084 +0.00(+0.00%)
Sep 08, 2021 2.664 2.696 2.664 2.680 268,165 +0.01(+0.35%)
Sep 07, 2021 2.703 2.703 2.662 2.670 540,264 -0.02(-0.90%)
Sep 03, 2021 2.711 2.711 2.686 2.695 400,812 -0.02(-0.89%)
Sep 02, 2021 2.711 2.719 2.695 2.719 396,939 +0.02(+0.90%)
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.