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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 1.721 1.728 1.702 1.721 564,678 +0.01(+0.37%)
Dec 28, 2018 1.683 1.728 1.671 1.715 539,018 +0.03(+1.89%)
Dec 27, 2018 1.671 1.690 1.658 1.683 339,170 -0.00(-0.24%)
Dec 26, 2018 1.650 1.694 1.641 1.687 674,326 +0.04(+2.29%)
Dec 24, 2018 1.618 1.650 1.618 1.650 415,621 +0.03(+1.95%)
Dec 21, 2018 1.618 1.650 1.606 1.618 690,373 -0.02(-1.15%)
Dec 20, 2018 1.725 1.725 1.606 1.637 977,734 -0.08(-4.76%)
Dec 19, 2018 1.763 1.763 1.719 1.719 491,032 -0.02(-1.09%)
Dec 18, 2018 1.732 1.744 1.713 1.738 535,864 +0.03(+1.57%)
Dec 17, 2018 1.795 1.813 1.706 1.711 620,007 -0.08(-4.66%)
Dec 14, 2018 1.826 1.826 1.788 1.795 411,969 -0.04(-2.40%)
Dec 13, 2018 1.845 1.845 1.835 1.839 123,551 +0.00(+0.00%)
Dec 12, 2018 1.826 1.839 1.826 1.839 138,101 +0.01(+0.69%)
Dec 11, 2018 1.857 1.857 1.820 1.826 138,162 -0.03(-1.36%)
Dec 10, 2018 1.851 1.857 1.845 1.851 201,958 +0.00(+0.00%)
Dec 07, 2018 1.839 1.857 1.839 1.851 192,008 +0.01(+0.69%)
Dec 06, 2018 1.807 1.851 1.807 1.839 481,028 -0.01(-0.68%)
Dec 04, 2018 1.870 1.876 1.851 1.851 314,455 -0.02(-0.89%)
Dec 03, 2018 1.868 1.880 1.855 1.868 511,132 +0.01(+0.67%)
Nov 30, 2018 1.849 1.874 1.837 1.855 318,707 +0.01(+0.68%)
Nov 29, 2018 1.843 1.855 1.830 1.843 561,620 +0.01(+0.34%)
Nov 28, 2018 1.818 1.837 1.818 1.837 401,306 +0.02(+1.03%)
Nov 27, 2018 1.824 1.830 1.818 1.818 274,799 -0.01(-0.68%)
Nov 26, 2018 1.837 1.837 1.812 1.830 174,599 +0.01(+0.34%)
Nov 23, 2018 1.818 1.830 1.805 1.824 409,149 +0.02(+1.04%)
Nov 21, 2018 1.805 1.805 1.805 0 +0.01(+0.70%)
Nov 20, 2018 1.812 1.812 1.787 1.793 392,831 -0.02(-1.03%)
Nov 19, 2018 1.812 1.818 1.812 1.812 165,198 +0.00(+0.00%)
Nov 16, 2018 1.818 1.824 1.805 1.812 288,613 -0.01(-0.34%)
Nov 15, 2018 1.830 1.830 1.812 1.818 263,253 -0.02(-1.02%)
Nov 14, 2018 1.843 1.847 1.824 1.837 230,988 -0.01(-0.34%)
Nov 13, 2018 1.843 1.849 1.837 1.843 119,697 +0.01(+0.34%)
Nov 12, 2018 1.849 1.855 1.837 1.837 266,008 -0.01(-0.68%)
Nov 09, 2018 1.849 1.855 1.849 1.849 153,030 +0.00(+0.00%)
Nov 08, 2018 1.849 1.855 1.847 1.849 109,634 +0.01(+0.34%)
Nov 07, 2018 1.849 1.849 1.840 1.843 120,928 +0.01(+0.68%)
Nov 06, 2018 1.830 1.837 1.830 1.830 110,862 -0.01(-0.34%)
Nov 05, 2018 1.843 1.855 1.824 1.837 264,511 +0.00(+0.12%)
Nov 02, 2018 1.834 1.841 1.831 1.834 189,915 +0.01(+0.34%)
Nov 01, 2018 1.822 1.834 1.819 1.828 250,676 +0.01(+0.68%)
Oct 31, 2018 1.828 1.831 1.810 1.816 458,308 -0.01(-0.34%)
Oct 30, 2018 1.816 1.828 1.816 1.822 247,765 +0.01(+0.34%)
Oct 29, 2018 1.834 1.847 1.816 1.816 231,525 -0.02(-1.01%)
Oct 26, 2018 1.847 1.853 1.803 1.834 460,830 -0.01(-0.67%)
Oct 25, 2018 1.859 1.859 1.841 1.847 357,377 -0.01(-0.33%)
Oct 24, 2018 1.859 1.859 1.847 1.853 399,857 +0.00(+0.00%)
Oct 23, 2018 1.853 1.855 1.822 1.853 483,397 -0.01(-0.33%)
Oct 22, 2018 1.865 1.872 1.859 1.859 278,084 -0.01(-0.33%)
Oct 19, 2018 1.872 1.878 1.865 1.865 255,586 -0.01(-0.33%)
Oct 18, 2018 1.872 1.884 1.872 1.872 340,283 -0.01(-0.66%)
Oct 17, 2018 1.890 1.890 1.872 1.884 372,345 +0.00(+0.00%)
Oct 16, 2018 1.865 1.884 1.865 1.884 356,211 +0.02(+1.33%)
Oct 15, 2018 1.865 1.878 1.853 1.859 522,098 -0.01(-0.66%)
Oct 12, 2018 1.890 1.896 1.865 1.872 349,172 +0.01(+0.33%)
Oct 11, 2018 1.915 1.920 1.859 1.865 785,651 -0.05(-2.59%)
Oct 10, 2018 1.946 1.946 1.909 1.915 442,970 -0.03(-1.59%)
Oct 09, 2018 1.996 1.996 1.946 1.946 278,978 -0.03(-1.46%)
Oct 08, 2018 1.969 1.987 1.969 1.975 248,573 +0.01(+0.31%)
Oct 05, 2018 1.981 1.987 1.969 1.969 181,400 -0.03(-1.54%)
Oct 04, 2018 1.999 2.006 1.987 1.999 188,048 +0.00(+0.00%)
Oct 03, 2018 1.999 2.006 1.999 1.999 160,175 -0.01(-0.31%)
Oct 02, 2018 1.993 2.006 1.990 2.006 147,534 +0.01(+0.62%)
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.