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 (%)
May 31, 2018 1.881 1.881 1.875 1.881 213,856 +0.00(+0.00%)
May 30, 2018 1.875 1.881 1.875 1.881 169,613 +0.00(+0.00%)
May 29, 2018 1.887 1.887 1.863 1.881 352,992 -0.01(-0.32%)
May 25, 2018 1.887 1.887 1.887 0 +0.01(+0.32%)
May 24, 2018 1.881 1.893 1.881 1.881 302,164 +0.00(+0.00%)
May 23, 2018 1.881 1.887 1.875 1.881 179,433 -0.01(-0.32%)
May 22, 2018 1.887 1.887 1.875 1.887 228,047 +0.01(+0.32%)
May 21, 2018 1.875 1.887 1.875 1.881 241,217 +0.01(+0.32%)
May 18, 2018 1.881 1.881 1.869 1.875 184,268 -0.01(-0.32%)
May 17, 2018 1.875 1.881 1.869 1.881 155,552 +0.01(+0.32%)
May 16, 2018 1.875 1.881 1.869 1.875 232,746 -0.01(-0.32%)
May 15, 2018 1.887 1.887 1.863 1.881 309,168 -0.01(-0.32%)
May 14, 2018 1.887 1.893 1.875 1.887 378,953 -0.01(-0.32%)
May 11, 2018 1.887 1.893 1.887 1.893 189,157 +0.01(+0.32%)
May 10, 2018 1.887 1.887 1.875 1.887 236,768 +0.00(+0.00%)
May 09, 2018 1.887 1.887 1.875 1.887 221,864 +0.01(+0.32%)
May 08, 2018 1.875 1.887 1.875 1.881 227,132 +0.01(+0.64%)
May 07, 2018 1.887 1.887 1.869 1.869 309,293 -0.02(-0.84%)
May 04, 2018 1.873 1.885 1.873 1.885 289,775 +0.01(+0.63%)
May 03, 2018 1.879 1.879 1.873 1.873 169,587 +0.01(+0.32%)
May 02, 2018 1.873 1.879 1.867 1.867 154,989 -0.01(-0.32%)
May 01, 2018 1.873 1.879 1.867 1.873 430,586 +0.00(+0.00%)
Apr 30, 2018 1.879 1.879 1.873 1.873 187,691 -0.01(-0.32%)
Apr 27, 2018 1.879 1.884 1.873 1.879 306,533 -0.01(-0.31%)
Apr 26, 2018 1.885 1.891 1.879 1.885 243,114 +0.00(+0.00%)
Apr 25, 2018 1.891 1.891 1.879 1.885 233,140 +0.00(+0.00%)
Apr 24, 2018 1.897 1.897 1.879 1.885 434,457 +0.00(+0.00%)
Apr 23, 2018 1.879 1.891 1.879 1.885 148,554 +0.01(+0.32%)
Apr 20, 2018 1.885 1.891 1.873 1.879 222,149 -0.01(-0.31%)
Apr 19, 2018 1.891 1.901 1.885 1.885 395,026 +0.00(+0.00%)
Apr 18, 2018 1.891 1.902 1.885 1.885 415,091 -0.02(-0.93%)
Apr 17, 2018 1.897 1.903 1.891 1.903 385,597 +0.01(+0.31%)
Apr 16, 2018 1.885 1.897 1.885 1.897 241,994 +0.02(+0.95%)
Apr 13, 2018 1.885 1.891 1.879 1.879 344,013 -0.01(-0.31%)
Apr 12, 2018 1.879 1.897 1.879 1.885 354,540 -0.01(-0.31%)
Apr 11, 2018 1.891 1.897 1.885 1.891 260,306 +0.01(+0.31%)
Apr 10, 2018 1.879 1.885 1.879 1.885 359,095 +0.01(+0.43%)
Apr 09, 2018 1.871 1.880 1.871 1.877 264,304 +0.00(+0.00%)
Apr 06, 2018 1.877 1.883 1.874 1.877 228,949 +0.00(+0.00%)
Apr 05, 2018 1.871 1.877 1.871 1.877 215,402 +0.01(+0.63%)
Apr 04, 2018 1.853 1.871 1.853 1.865 164,176 -0.01(-0.31%)
Apr 03, 2018 1.865 1.871 1.865 1.871 274,831 +0.01(+0.63%)
Apr 02, 2018 1.865 1.871 1.859 1.859 262,878 -0.02(-0.94%)
Mar 29, 2018 1.877 1.877 1.877 0 +0.00(+0.00%)
Mar 28, 2018 1.871 1.877 1.853 1.877 342,988 +0.01(+0.63%)
Mar 27, 2018 1.859 1.871 1.859 1.865 124,766 +0.00(+0.00%)
Mar 26, 2018 1.859 1.865 1.853 1.865 278,910 +0.01(+0.32%)
Mar 23, 2018 1.853 1.868 1.853 1.859 189,990 +0.00(+0.00%)
Mar 22, 2018 1.865 1.877 1.859 1.859 202,862 -0.01(-0.32%)
Mar 21, 2018 1.877 1.877 1.865 1.865 273,917 -0.01(-0.63%)
Mar 20, 2018 1.871 1.877 1.865 1.877 215,706 +0.00(+0.00%)
Mar 19, 2018 1.895 1.895 1.871 1.877 117,896 -0.01(-0.62%)
Mar 16, 2018 1.895 1.895 1.883 1.889 258,087 -0.01(-0.31%)
Mar 15, 2018 1.883 1.895 1.883 1.895 138,677 +0.01(+0.63%)
Mar 14, 2018 1.895 1.895 1.883 1.883 243,712 +0.00(+0.11%)
Mar 13, 2018 1.898 1.898 1.881 1.881 204,313 -0.02(-0.92%)
Mar 12, 2018 1.892 1.898 1.881 1.898 367,404 +0.01(+0.31%)
Mar 09, 2018 1.881 1.895 1.881 1.892 245,404 +0.01(+0.62%)
Mar 08, 2018 1.881 1.887 1.875 1.881 162,747 +0.00(+0.00%)
Mar 07, 2018 1.881 1.869 1.881 142,594 +0.01(+0.31%)
Mar 06, 2018 1.875 1.881 1.863 1.875 238,623 +0.00(+0.00%)
Mar 05, 2018 1.869 1.875 1.863 1.875 167,314 +0.00(+0.00%)
Mar 02, 2018 1.863 1.881 1.857 1.875 257,375 +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.