Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.410 2.420 2.400 2.420 482,318 +0.02(+0.83%)
Mar 27, 2024 2.390 2.410 2.385 2.400 323,270 +0.01(+0.42%)
Mar 26, 2024 2.380 2.390 2.370 2.390 216,226 +0.01(+0.42%)
Mar 25, 2024 2.390 2.390 2.370 2.380 161,399 -0.01(-0.42%)
Mar 22, 2024 2.380 2.390 2.371 2.390 211,301 +0.01(+0.42%)
Mar 21, 2024 2.390 2.390 2.360 2.380 513,053 +0.00(+0.00%)
Mar 20, 2024 2.370 2.380 2.350 2.380 764,524 +0.01(+0.42%)
Mar 19, 2024 2.360 2.370 2.345 2.370 523,908 +0.01(+0.42%)
Mar 18, 2024 2.350 2.370 2.350 2.360 288,960 +0.00(+0.00%)
Mar 15, 2024 2.380 2.380 2.360 2.360 513,746 -0.02(-0.84%)
Mar 14, 2024 2.380 2.390 2.365 2.380 777,264 +0.00(+0.00%)
Mar 13, 2024 2.360 2.380 2.350 2.380 280,245 +0.03(+1.28%)
Mar 12, 2024 2.350 2.360 2.345 2.350 248,544 +0.00(+0.00%)
Mar 11, 2024 2.350 2.350 2.325 2.350 473,309 +0.01(+0.32%)
Mar 08, 2024 2.352 2.362 2.338 2.342 174,930 -0.01(-0.42%)
Mar 07, 2024 2.342 2.362 2.338 2.352 132,735 +0.01(+0.42%)
Mar 06, 2024 2.333 2.342 2.328 2.342 127,402 +0.01(+0.43%)
Mar 05, 2024 2.333 2.333 2.323 2.333 211,732 +0.01(+0.43%)
Mar 04, 2024 2.323 2.333 2.318 2.323 153,137 -0.01(-0.43%)
Mar 01, 2024 2.323 2.333 2.323 2.333 142,464 +0.01(+0.43%)
Feb 29, 2024 2.323 2.333 2.318 2.323 127,312 +0.00(+0.00%)
Feb 28, 2024 2.313 2.323 2.293 2.323 263,325 +0.03(+1.30%)
Feb 27, 2024 2.323 2.323 2.293 2.293 446,404 -0.02(-0.86%)
Feb 26, 2024 2.342 2.342 2.308 2.313 294,991 -0.03(-1.27%)
Feb 23, 2024 2.333 2.342 2.323 2.342 125,155 +0.03(+1.29%)
Feb 22, 2024 2.342 2.342 2.313 2.313 179,010 -0.01(-0.43%)
Feb 21, 2024 2.313 2.333 2.313 2.323 187,567 +0.01(+0.43%)
Feb 20, 2024 2.333 2.333 2.313 2.313 257,222 -0.02(-0.85%)
Feb 16, 2024 2.333 2.333 2.323 2.333 129,389 +0.01(+0.43%)
Feb 15, 2024 2.323 2.333 2.323 2.323 81,893 +0.00(+0.00%)
Feb 14, 2024 2.313 2.323 2.313 2.323 75,110 +0.03(+1.30%)
Feb 13, 2024 2.313 2.313 2.293 2.293 507,933 -0.04(-1.91%)
Feb 12, 2024 2.342 2.352 2.333 2.338 178,082 -0.00(-0.21%)
Feb 09, 2024 2.352 2.352 2.333 2.342 140,876 +0.00(+0.00%)
Feb 08, 2024 2.333 2.352 2.328 2.342 415,294 +0.01(+0.43%)
Feb 07, 2024 2.323 2.333 2.313 2.333 265,716 +0.01(+0.43%)
Feb 06, 2024 2.313 2.323 2.283 2.323 540,220 +0.03(+1.52%)
Feb 05, 2024 2.278 2.288 2.278 2.288 313,418 +0.00(+0.00%)
Feb 02, 2024 2.308 2.308 2.278 2.288 488,320 -0.02(-0.85%)
Feb 01, 2024 2.308 2.327 2.302 2.308 483,374 +0.00(+0.00%)
Jan 31, 2024 2.288 2.317 2.288 2.308 485,087 +0.02(+0.86%)
Jan 30, 2024 2.317 2.317 2.288 2.288 699,123 -0.02(-0.85%)
Jan 29, 2024 2.308 2.325 2.298 2.308 334,973 -0.01(-0.43%)
Jan 26, 2024 2.327 2.327 2.308 2.317 326,756 +0.00(+0.00%)
Jan 25, 2024 2.298 2.327 2.298 2.317 415,609 +0.03(+1.29%)
Jan 24, 2024 2.278 2.327 2.278 2.288 958,374 +0.01(+0.43%)
Jan 23, 2024 2.268 2.288 2.268 2.278 422,347 +0.01(+0.44%)
Jan 22, 2024 2.258 2.288 2.258 2.268 858,725 +0.00(+0.00%)
Jan 19, 2024 2.258 2.268 2.248 2.268 747,466 +0.02(+0.88%)
Jan 18, 2024 2.268 2.278 2.248 2.248 504,880 -0.01(-0.44%)
Jan 17, 2024 2.268 2.273 2.239 2.258 650,631 -0.01(-0.43%)
Jan 16, 2024 2.278 2.298 2.268 2.268 761,180 -0.03(-1.29%)
Jan 12, 2024 2.288 2.327 2.268 2.298 730,625 +0.00(+0.00%)
Jan 11, 2024 2.288 2.298 2.278 2.298 575,681 +0.01(+0.43%)
Jan 10, 2024 2.268 2.298 2.268 2.288 684,449 +0.02(+0.87%)
Jan 09, 2024 2.268 2.278 2.258 2.268 531,224 -0.01(-0.43%)
Jan 08, 2024 2.258 2.278 2.248 2.278 1,407,670 +0.02(+0.87%)
Jan 05, 2024 2.268 2.298 2.258 2.258 875,289 -0.01(-0.43%)
Jan 04, 2024 2.268 2.278 2.248 2.268 759,800 +0.01(+0.44%)
Jan 03, 2024 2.268 2.268 2.248 2.258 524,249 -0.01(-0.43%)
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.