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 )

2.390 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
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%)
Oct 01, 2018 1.987 1.999 1.981 1.993 154,192 +0.01(+0.62%)
Sep 28, 2018 1.993 2.006 1.981 1.981 250,969 -0.01(-0.31%)
Sep 27, 2018 1.993 1.999 1.981 1.987 328,751 +0.01(+0.31%)
Sep 26, 2018 1.987 1.993 1.981 1.981 362,961 +0.01(+0.31%)
Sep 25, 2018 1.975 1.981 1.969 1.975 299,289 +0.00(+0.00%)
Sep 24, 2018 1.975 1.975 1.956 1.975 254,368 +0.01(+0.31%)
Sep 21, 2018 1.963 1.969 1.956 1.969 383,606 +0.01(+0.63%)
Sep 20, 2018 1.956 1.969 1.950 1.956 114,165 +0.01(+0.32%)
Sep 19, 2018 1.950 1.956 1.944 1.950 126,897 +0.01(+0.32%)
Sep 18, 2018 1.956 1.963 1.944 1.944 226,393 -0.01(-0.63%)
Sep 17, 2018 1.950 1.956 1.944 1.956 282,836 +0.01(+0.32%)
Sep 14, 2018 1.969 1.969 1.950 1.950 180,912 -0.01(-0.63%)
Sep 13, 2018 1.956 1.975 1.956 1.963 505,047 +0.01(+0.63%)
Sep 12, 2018 1.963 1.963 1.944 1.950 171,348 -0.01(-0.31%)
Sep 11, 2018 1.956 1.956 1.944 1.956 179,199 +0.00(+0.11%)
Sep 10, 2018 1.942 1.954 1.936 1.954 277,390 +0.01(+0.63%)
Sep 07, 2018 1.936 1.942 1.930 1.942 184,707 +0.01(+0.32%)
Sep 06, 2018 1.948 1.948 1.936 1.936 261,474 -0.01(-0.31%)
Sep 05, 2018 1.942 1.948 1.942 1.942 170,875 +0.00(+0.00%)
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.