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 26, 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 (%)
Dec 31, 2014 1.570 1.575 1.575 1.575 840,523 +0.00(+0.00%)
Dec 30, 2014 1.575 1.579 1.570 1.575 768,684 -0.00(-0.28%)
Dec 29, 2014 1.605 1.605 1.570 1.579 1,230,919 -0.03(-1.90%)
Dec 26, 2014 1.605 1.609 1.596 1.609 494,429 +0.01(+0.79%)
Dec 24, 2014 1.588 1.597 1.597 1.597 342,708 +0.01(+0.82%)
Dec 23, 2014 1.571 1.592 1.571 1.584 514,492 +0.01(+0.55%)
Dec 22, 2014 1.571 1.584 1.571 1.575 785,137 +0.00(+0.00%)
Dec 19, 2014 1.562 1.592 1.558 1.575 1,177,052 +0.01(+0.55%)
Dec 18, 2014 1.549 1.575 1.549 1.566 1,363,714 +0.02(+1.40%)
Dec 17, 2014 1.489 1.549 1.489 1.545 1,187,197 +0.05(+3.48%)
Dec 16, 2014 1.467 1.497 1.467 1.493 827,945 +0.00(+0.29%)
Dec 15, 2014 1.493 1.510 1.450 1.489 1,420,983 -0.01(-0.58%)
Dec 12, 2014 1.523 1.528 1.497 1.497 1,753,168 -0.03(-2.26%)
Dec 11, 2014 1.528 1.545 1.528 1.532 1,024,326 +0.00(+0.00%)
Dec 10, 2014 1.558 1.562 1.510 1.532 2,125,805 -0.03(-1.94%)
Dec 09, 2014 1.554 1.571 1.549 1.562 1,277,069 +0.00(+0.00%)
Dec 08, 2014 1.610 1.614 1.554 1.562 2,264,225 -0.05(-2.96%)
Dec 05, 2014 1.640 1.640 1.610 1.610 1,199,108 -0.03(-1.87%)
Dec 04, 2014 1.640 1.649 1.632 1.640 882,401 -0.00(-0.26%)
Dec 03, 2014 1.653 1.662 1.640 1.645 1,028,867 -0.01(-0.78%)
Dec 02, 2014 1.671 1.671 1.658 1.658 751,308 -0.02(-0.90%)
Dec 01, 2014 1.679 1.683 1.667 1.673 520,028 -0.01(-0.64%)
Nov 28, 2014 1.683 1.688 1.675 1.683 197,471 +0.00(+0.00%)
Nov 26, 2014 1.683 1.683 1.683 1.683 405,873 +0.00(+0.00%)
Nov 25, 2014 1.692 1.692 1.675 1.683 780,490 -0.00(-0.25%)
Nov 24, 2014 1.683 1.688 1.679 1.688 387,382 +0.01(+0.51%)
Nov 21, 2014 1.679 1.688 1.679 1.679 210,884 +0.00(+0.00%)
Nov 20, 2014 1.675 1.688 1.675 1.679 357,038 -0.00(-0.25%)
Nov 19, 2014 1.679 1.688 1.675 1.683 449,199 +0.00(+0.00%)
Nov 18, 2014 1.679 1.688 1.675 1.683 681,762 +0.01(+0.51%)
Nov 17, 2014 1.696 1.701 1.675 1.675 1,025,029 -0.03(-1.64%)
Nov 14, 2014 1.713 1.718 1.701 1.703 505,707 -0.01(-0.63%)
Nov 13, 2014 1.726 1.731 1.709 1.713 420,902 -0.00(-0.25%)
Nov 12, 2014 1.718 1.722 1.709 1.718 625,776 +0.00(+0.00%)
Nov 11, 2014 1.726 1.726 1.718 1.718 312,073 -0.00(-0.25%)
Nov 10, 2014 1.726 1.731 1.722 1.722 337,664 -0.01(-0.50%)
Nov 07, 2014 1.731 1.735 1.726 1.731 306,505 -0.00(-0.25%)
Nov 06, 2014 1.726 1.739 1.726 1.735 274,370 +0.01(+0.47%)
Nov 05, 2014 1.718 1.740 1.718 1.727 528,504 +0.01(+0.50%)
Nov 04, 2014 1.727 1.731 1.718 1.718 255,597 -0.01(-0.74%)
Nov 03, 2014 1.723 1.740 1.714 1.731 674,162 +0.02(+1.00%)
Oct 31, 2014 1.731 1.731 1.714 1.714 346,821 -0.01(-0.50%)
Oct 30, 2014 1.727 1.731 1.718 1.723 372,292 -0.00(-0.25%)
Oct 29, 2014 1.727 1.731 1.727 1.727 494,801 +0.01(+0.50%)
Oct 28, 2014 1.723 1.723 1.705 1.718 481,955 +0.00(+0.00%)
Oct 27, 2014 1.718 1.723 1.723 1.718 500,639 -0.00(-0.25%)
Oct 24, 2014 1.718 1.727 1.718 1.723 419,059 +0.00(+0.00%)
Oct 23, 2014 1.727 1.744 1.718 1.723 591,982 +0.00(+0.25%)
Oct 22, 2014 1.710 1.731 1.710 1.718 685,275 +0.00(+0.25%)
Oct 21, 2014 1.705 1.727 1.701 1.714 889,023 +0.02(+1.00%)
Oct 20, 2014 1.684 1.710 1.676 1.697 768,374 +0.02(+1.27%)
Oct 17, 2014 1.667 1.684 1.663 1.676 661,865 +0.02(+1.03%)
Oct 16, 2014 1.646 1.654 1.646 1.659 629,527 +0.01(+0.78%)
Oct 15, 2014 1.663 1.676 1.629 1.646 1,439,093 -0.04(-2.53%)
Oct 14, 2014 1.688 1.688 1.671 1.688 1,141,480 +0.00(+0.26%)
Oct 13, 2014 1.684 1.697 1.676 1.684 631,959 -0.00(-0.26%)
Oct 10, 2014 1.723 1.723 1.676 1.688 1,027,117 -0.03(-1.98%)
Oct 09, 2014 1.718 1.727 1.710 1.723 1,614,226 +0.01(+0.50%)
Oct 08, 2014 1.659 1.723 1.654 1.714 1,964,612 +0.06(+3.58%)
Oct 07, 2014 1.667 1.667 1.646 1.655 2,040,763 -0.00(-0.25%)
Oct 06, 2014 1.638 1.667 1.621 1.659 4,162,245 +0.08(+5.09%)
Oct 03, 2014 1.570 1.587 1.566 1.579 473,354 +0.01(+0.54%)
Oct 02, 2014 1.570 1.574 1.557 1.570 514,079 -0.00(-0.27%)
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.