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 30, 2016 1.799 1.799 1.799 0 +0.02(+0.90%)
Dec 29, 2016 1.773 1.783 1.773 1.783 335,681 +0.01(+0.76%)
Dec 28, 2016 1.757 1.778 1.755 1.770 506,932 +0.01(+0.66%)
Dec 27, 2016 1.780 1.780 1.753 1.758 1,098,133 -0.02(-0.90%)
Dec 23, 2016 1.774 1.774 1.774 0 +0.02(+1.21%)
Dec 22, 2016 1.748 1.758 1.743 1.753 484,344 +0.00(+0.00%)
Dec 21, 2016 1.758 1.758 1.743 1.753 551,542 +0.00(+0.00%)
Dec 20, 2016 1.764 1.769 1.748 1.753 390,919 +0.00(+0.00%)
Dec 19, 2016 1.743 1.764 1.743 1.753 394,428 +0.01(+0.30%)
Dec 16, 2016 1.753 1.753 1.743 1.748 240,248 +0.00(+0.00%)
Dec 15, 2016 1.753 1.758 1.716 1.748 685,095 -0.01(-0.45%)
Dec 14, 2016 1.753 1.769 1.753 1.756 491,271 -0.00(-0.16%)
Dec 13, 2016 1.758 1.764 1.758 1.759 264,223 +0.00(+0.01%)
Dec 12, 2016 1.748 1.764 1.748 1.758 243,499 +0.01(+0.30%)
Dec 09, 2016 1.753 1.758 1.750 1.753 184,792 +0.01(+0.30%)
Dec 08, 2016 1.737 1.753 1.737 1.748 369,727 +0.00(+0.00%)
Dec 07, 2016 1.716 1.748 1.716 1.748 686,136 +0.03(+1.54%)
Dec 06, 2016 1.695 1.724 1.695 1.721 389,359 +0.02(+1.25%)
Dec 05, 2016 1.705 1.716 1.695 1.700 465,356 -0.01(-0.31%)
Dec 02, 2016 1.695 1.711 1.695 1.705 206,896 +0.01(+0.36%)
Dec 01, 2016 1.702 1.707 1.697 1.699 255,524 -0.00(-0.15%)
Nov 30, 2016 1.702 1.707 1.702 1.702 307,473 -0.01(-0.31%)
Nov 29, 2016 1.707 1.712 1.702 1.707 200,761 -0.01(-0.31%)
Nov 28, 2016 1.718 1.718 1.707 1.712 244,634 +0.01(+0.31%)
Nov 25, 2016 1.702 1.712 1.699 1.707 409,626 +0.01(+0.31%)
Nov 23, 2016 1.702 1.702 1.702 0 +0.00(+0.00%)
Nov 22, 2016 1.707 1.715 1.691 1.702 802,279 +0.01(+0.31%)
Nov 21, 2016 1.686 1.707 1.686 1.697 487,585 +0.01(+0.31%)
Nov 18, 2016 1.702 1.707 1.691 1.691 450,978 +0.00(+0.00%)
Nov 17, 2016 1.676 1.697 1.676 1.691 557,381 +0.02(+0.94%)
Nov 16, 2016 1.660 1.684 1.654 1.676 407,162 +0.02(+1.27%)
Nov 15, 2016 1.633 1.660 1.633 1.654 617,715 +0.03(+1.62%)
Nov 14, 2016 1.633 1.644 1.623 1.628 407,398 -0.01(-0.32%)
Nov 11, 2016 1.623 1.644 1.618 1.633 430,941 +0.01(+0.32%)
Nov 10, 2016 1.665 1.668 1.620 1.628 994,989 -0.04(-2.49%)
Nov 09, 2016 1.644 1.681 1.644 1.670 512,582 -0.00(-0.03%)
Nov 08, 2016 1.654 1.676 1.654 1.670 682,982 +0.01(+0.64%)
Nov 07, 2016 1.649 1.676 1.649 1.660 697,089 +0.02(+1.29%)
Nov 04, 2016 1.639 1.649 1.639 1.639 510,507 -0.01(-0.43%)
Nov 03, 2016 1.656 1.667 1.641 1.646 717,776 -0.02(-1.25%)
Nov 02, 2016 1.693 1.698 1.656 1.667 848,049 -0.03(-1.85%)
Nov 01, 2016 1.719 1.724 1.695 1.698 521,331 -0.03(-1.52%)
Oct 31, 2016 1.745 1.750 1.714 1.724 803,424 -0.02(-0.90%)
Oct 28, 2016 1.750 1.756 1.735 1.740 436,096 -0.01(-0.60%)
Oct 27, 2016 1.745 1.756 1.745 1.750 226,027 +0.00(+0.00%)
Oct 26, 2016 1.745 1.756 1.745 1.750 107,335 -0.00(-0.21%)
Oct 25, 2016 1.750 1.756 1.750 1.754 253,695 +0.00(+0.21%)
Oct 24, 2016 1.750 1.761 1.745 1.750 264,372 +0.01(+0.60%)
Oct 21, 2016 1.735 1.745 1.735 1.740 430,076 -0.01(-0.60%)
Oct 20, 2016 1.750 1.756 1.750 1.750 151,740 -0.01(-0.30%)
Oct 19, 2016 1.740 1.756 1.740 1.756 226,752 +0.01(+0.60%)
Oct 18, 2016 1.745 1.750 1.740 1.745 188,069 +0.01(+0.30%)
Oct 17, 2016 1.750 1.759 1.735 1.740 423,712 -0.02(-0.89%)
Oct 14, 2016 1.750 1.761 1.750 1.756 89,229 +0.00(+0.00%)
Oct 13, 2016 1.750 1.761 1.750 1.756 173,856 -0.01(-0.59%)
Oct 12, 2016 1.761 1.766 1.756 1.766 168,638 +0.01(+0.79%)
Oct 11, 2016 1.762 1.768 1.752 1.752 266,546 -0.01(-0.73%)
Oct 10, 2016 1.752 1.768 1.752 1.765 142,848 +0.01(+0.74%)
Oct 07, 2016 1.757 1.757 1.752 1.752 260,567 -0.01(-0.29%)
Oct 06, 2016 1.757 1.763 1.742 1.757 438,315 -0.01(-0.29%)
Oct 05, 2016 1.762 1.768 1.757 1.762 261,779 +0.00(+0.00%)
Oct 04, 2016 1.768 1.773 1.757 1.762 407,372 -0.01(-0.58%)
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.