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 )

2.360 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 30, 2015 1.508 1.522 1.508 1.513 558,718 -0.00(-0.31%)
Oct 29, 2015 1.508 1.522 1.503 1.517 336,093 +0.01(+0.62%)
Oct 28, 2015 1.503 1.517 1.499 1.508 498,571 +0.00(+0.00%)
Oct 27, 2015 1.503 1.508 1.499 1.508 244,930 +0.01(+0.62%)
Oct 26, 2015 1.499 1.508 1.494 1.499 310,742 +0.00(+0.00%)
Oct 23, 2015 1.499 1.506 1.489 1.499 286,366 +0.00(+0.00%)
Oct 22, 2015 1.480 1.499 1.480 1.499 667,010 +0.02(+1.26%)
Oct 21, 2015 1.489 1.489 1.475 1.480 428,501 -0.00(-0.31%)
Oct 20, 2015 1.480 1.489 1.475 1.485 656,564 +0.00(+0.32%)
Oct 19, 2015 1.471 1.485 1.471 1.480 231,475 +0.00(+0.32%)
Oct 16, 2015 1.471 1.480 1.471 1.475 276,610 +0.00(+0.00%)
Oct 15, 2015 1.480 1.480 1.457 1.475 290,658 -0.00(-0.31%)
Oct 14, 2015 1.494 1.494 1.480 1.480 186,528 -0.01(-0.63%)
Oct 13, 2015 1.503 1.503 1.489 1.489 350,728 -0.01(-0.65%)
Oct 12, 2015 1.504 1.508 1.495 1.499 358,530 -0.00(-0.31%)
Oct 09, 2015 1.495 1.504 1.494 1.504 588,482 +0.02(+1.25%)
Oct 08, 2015 1.439 1.499 1.430 1.485 678,686 +0.05(+3.22%)
Oct 07, 2015 1.430 1.444 1.411 1.439 617,295 +0.00(+0.32%)
Oct 06, 2015 1.421 1.434 1.416 1.434 330,000 +0.01(+0.98%)
Oct 05, 2015 1.407 1.421 1.402 1.421 400,182 +0.02(+1.66%)
Oct 02, 2015 1.397 1.402 1.388 1.397 360,712 -0.00(-0.33%)
Oct 01, 2015 1.416 1.425 1.393 1.402 610,814 -0.01(-0.98%)
Sep 30, 2015 1.439 1.439 1.389 1.416 1,156,946 -0.01(-0.97%)
Sep 29, 2015 1.448 1.453 1.425 1.430 684,270 -0.01(-0.96%)
Sep 28, 2015 1.471 1.471 1.434 1.444 590,304 -0.02(-1.58%)
Sep 25, 2015 1.462 1.471 1.462 1.467 192,505 +0.01(+0.96%)
Sep 24, 2015 1.453 1.458 1.453 1.453 145,499 -0.00(-0.32%)
Sep 23, 2015 1.467 1.476 1.458 1.458 336,252 -0.01(-0.63%)
Sep 22, 2015 1.476 1.476 1.458 1.467 454,549 -0.02(-1.25%)
Sep 21, 2015 1.490 1.495 1.481 1.485 364,207 +0.00(+0.31%)
Sep 18, 2015 1.462 1.490 1.462 1.481 285,032 +0.00(+0.31%)
Sep 17, 2015 1.458 1.476 1.458 1.476 253,684 +0.01(+0.95%)
Sep 16, 2015 1.467 1.467 1.459 1.462 252,796 -0.00(-0.32%)
Sep 15, 2015 1.467 1.471 1.453 1.467 354,551 +0.00(+0.00%)
Sep 14, 2015 1.471 1.481 1.467 1.467 199,332 -0.00(-0.31%)
Sep 11, 2015 1.481 1.481 1.467 1.471 232,517 -0.01(-0.63%)
Sep 10, 2015 1.481 1.485 1.476 1.481 402,501 +0.01(+0.60%)
Sep 09, 2015 1.481 1.486 1.472 1.472 239,047 -0.01(-0.62%)
Sep 08, 2015 1.472 1.490 1.472 1.481 321,118 +0.01(+0.62%)
Sep 04, 2015 1.476 1.472 1.472 1.472 373,368 -0.01(-0.93%)
Sep 03, 2015 1.481 1.486 1.476 1.486 265,152 +0.00(+0.26%)
Sep 02, 2015 1.476 1.486 1.476 1.482 390,586 +0.00(+0.05%)
Sep 01, 2015 1.463 1.486 1.463 1.481 489,806 +0.01(+0.62%)
Aug 31, 2015 1.467 1.476 1.463 1.472 294,771 -0.01(-0.62%)
Aug 28, 2015 1.467 1.481 1.458 1.481 650,112 +0.03(+2.22%)
Aug 27, 2015 1.454 1.463 1.444 1.449 537,373 +0.01(+0.64%)
Aug 26, 2015 1.440 1.444 1.426 1.440 434,053 +0.01(+0.96%)
Aug 25, 2015 1.435 1.440 1.412 1.426 370,483 +0.01(+0.65%)
Aug 24, 2015 1.435 1.435 1.412 1.417 1,036,481 -0.05(-3.14%)
Aug 21, 2015 1.467 1.472 1.449 1.463 610,127 -0.01(-0.93%)
Aug 20, 2015 1.476 1.486 1.467 1.476 384,796 -0.00(-0.31%)
Aug 19, 2015 1.472 1.481 1.467 1.481 300,474 +0.01(+0.62%)
Aug 18, 2015 1.476 1.476 1.467 1.472 246,109 +0.00(+0.00%)
Aug 17, 2015 1.472 1.481 1.467 1.472 431,225 -0.00(-0.31%)
Aug 14, 2015 1.481 1.490 1.476 1.476 301,211 -0.01(-0.62%)
Aug 13, 2015 1.472 1.486 1.472 1.486 369,211 +0.01(+0.93%)
Aug 12, 2015 1.476 1.481 1.472 1.472 543,477 -0.01(-0.62%)
Aug 11, 2015 1.504 1.509 1.481 1.481 543,139 -0.03(-1.85%)
Aug 10, 2015 1.504 1.514 1.500 1.509 517,161 +0.01(+0.61%)
Aug 07, 2015 1.500 1.509 1.495 1.500 485,662 -0.00(-0.30%)
Aug 06, 2015 1.509 1.514 1.500 1.504 314,839 -0.01(-0.60%)
Aug 05, 2015 1.518 1.527 1.509 1.514 384,440 -0.01(-0.60%)
Aug 04, 2015 1.514 1.527 1.513 1.523 303,878 +0.01(+0.60%)
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.