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, 2018 1.734 1.741 1.715 1.734 560,491 +0.01(+0.37%)
Dec 28, 2018 1.696 1.741 1.683 1.728 535,021 +0.03(+1.89%)
Dec 27, 2018 1.683 1.702 1.670 1.696 336,655 -0.00(-0.24%)
Dec 26, 2018 1.662 1.706 1.653 1.700 669,326 +0.04(+2.29%)
Dec 24, 2018 1.630 1.662 1.630 1.662 412,539 +0.03(+1.95%)
Dec 21, 2018 1.630 1.662 1.618 1.630 685,254 -0.02(-1.15%)
Dec 20, 2018 1.738 1.738 1.618 1.649 970,483 -0.08(-4.76%)
Dec 19, 2018 1.776 1.776 1.732 1.732 487,391 -0.02(-1.09%)
Dec 18, 2018 1.744 1.757 1.725 1.751 531,891 +0.03(+1.57%)
Dec 17, 2018 1.808 1.827 1.719 1.724 615,409 -0.08(-4.66%)
Dec 14, 2018 1.840 1.840 1.802 1.808 408,914 -0.04(-2.40%)
Dec 13, 2018 1.859 1.859 1.849 1.852 122,634 +0.00(+0.00%)
Dec 12, 2018 1.840 1.852 1.840 1.852 137,077 +0.01(+0.69%)
Dec 11, 2018 1.871 1.871 1.833 1.840 137,137 -0.03(-1.36%)
Dec 10, 2018 1.865 1.871 1.859 1.865 200,460 +0.00(+0.00%)
Dec 07, 2018 1.852 1.871 1.852 1.865 190,584 +0.01(+0.69%)
Dec 06, 2018 1.821 1.865 1.821 1.852 477,461 -0.01(-0.68%)
Dec 04, 2018 1.884 1.890 1.865 1.865 312,124 -0.02(-0.89%)
Dec 03, 2018 1.882 1.894 1.869 1.882 507,342 +0.01(+0.67%)
Nov 30, 2018 1.863 1.888 1.850 1.869 316,344 +0.01(+0.68%)
Nov 29, 2018 1.857 1.869 1.844 1.857 557,455 +0.01(+0.34%)
Nov 28, 2018 1.831 1.850 1.831 1.850 398,330 +0.02(+1.03%)
Nov 27, 2018 1.838 1.844 1.831 1.831 272,761 -0.01(-0.68%)
Nov 26, 2018 1.850 1.850 1.825 1.844 173,304 +0.01(+0.34%)
Nov 23, 2018 1.831 1.844 1.819 1.838 406,115 +0.02(+1.04%)
Nov 21, 2018 1.819 1.819 1.819 0 +0.01(+0.70%)
Nov 20, 2018 1.825 1.825 1.800 1.806 389,918 -0.02(-1.03%)
Nov 19, 2018 1.825 1.831 1.825 1.825 163,973 +0.00(+0.00%)
Nov 16, 2018 1.831 1.838 1.819 1.825 286,473 -0.01(-0.34%)
Nov 15, 2018 1.844 1.844 1.825 1.831 261,301 -0.02(-1.02%)
Nov 14, 2018 1.857 1.861 1.838 1.850 229,275 -0.01(-0.34%)
Nov 13, 2018 1.857 1.863 1.850 1.857 118,809 +0.01(+0.34%)
Nov 12, 2018 1.863 1.869 1.850 1.850 264,035 -0.01(-0.68%)
Nov 09, 2018 1.863 1.869 1.863 1.863 151,896 +0.00(+0.00%)
Nov 08, 2018 1.863 1.869 1.860 1.863 108,821 +0.01(+0.34%)
Nov 07, 2018 1.863 1.863 1.854 1.857 120,031 +0.01(+0.68%)
Nov 06, 2018 1.844 1.850 1.844 1.844 110,040 -0.01(-0.34%)
Nov 05, 2018 1.857 1.869 1.838 1.850 262,550 +0.00(+0.12%)
Nov 02, 2018 1.848 1.854 1.845 1.848 188,506 +0.01(+0.34%)
Nov 01, 2018 1.836 1.848 1.832 1.842 248,817 +0.01(+0.68%)
Oct 31, 2018 1.842 1.845 1.823 1.829 454,910 -0.01(-0.34%)
Oct 30, 2018 1.829 1.842 1.829 1.836 245,928 +0.01(+0.34%)
Oct 29, 2018 1.848 1.861 1.829 1.829 229,808 -0.02(-1.01%)
Oct 26, 2018 1.861 1.867 1.817 1.848 457,413 -0.01(-0.67%)
Oct 25, 2018 1.873 1.873 1.854 1.861 354,727 -0.01(-0.33%)
Oct 24, 2018 1.873 1.873 1.861 1.867 396,892 +0.00(+0.00%)
Oct 23, 2018 1.867 1.869 1.836 1.867 479,813 -0.01(-0.33%)
Oct 22, 2018 1.879 1.886 1.873 1.873 276,022 -0.01(-0.33%)
Oct 19, 2018 1.886 1.892 1.879 1.879 253,691 -0.01(-0.33%)
Oct 18, 2018 1.886 1.898 1.886 1.886 337,760 -0.01(-0.66%)
Oct 17, 2018 1.904 1.904 1.886 1.898 369,584 +0.00(+0.00%)
Oct 16, 2018 1.879 1.898 1.879 1.898 353,569 +0.02(+1.33%)
Oct 15, 2018 1.879 1.892 1.867 1.873 518,227 -0.01(-0.66%)
Oct 12, 2018 1.904 1.911 1.879 1.886 346,583 +0.01(+0.33%)
Oct 11, 2018 1.929 1.934 1.873 1.879 779,826 -0.05(-2.59%)
Oct 10, 2018 1.961 1.961 1.923 1.929 439,685 -0.03(-1.59%)
Oct 09, 2018 2.010 2.010 1.961 1.961 276,909 -0.03(-1.46%)
Oct 08, 2018 1.983 2.002 1.983 1.990 246,730 +0.01(+0.31%)
Oct 05, 2018 1.996 2.002 1.983 1.983 180,055 -0.03(-1.54%)
Oct 04, 2018 2.014 2.021 2.002 2.014 186,654 +0.00(+0.00%)
Oct 03, 2018 2.014 2.021 2.014 2.014 158,987 -0.01(-0.31%)
Oct 02, 2018 2.008 2.021 2.004 2.021 146,440 +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.