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, 2019 2.139 2.146 2.139 2.146 514,601 +0.00(+0.00%)
Dec 30, 2019 2.146 2.153 2.133 2.146 422,898 +0.01(+0.32%)
Dec 27, 2019 2.139 2.153 2.126 2.139 561,684 -0.01(-0.32%)
Dec 26, 2019 2.146 2.160 2.139 2.146 570,443 +0.00(+0.05%)
Dec 24, 2019 2.132 2.152 2.125 2.145 723,375 +0.01(+0.65%)
Dec 23, 2019 2.118 2.138 2.111 2.132 736,875 +0.02(+0.98%)
Dec 20, 2019 2.118 2.132 2.090 2.111 972,935 -0.01(-0.32%)
Dec 19, 2019 2.118 2.118 2.111 2.118 336,536 +0.01(+0.33%)
Dec 18, 2019 2.111 2.118 2.104 2.111 285,861 +0.00(+0.00%)
Dec 17, 2019 2.104 2.118 2.101 2.111 494,188 +0.01(+0.33%)
Dec 16, 2019 2.083 2.104 2.083 2.104 418,900 +0.02(+0.99%)
Dec 13, 2019 2.077 2.093 2.077 2.083 264,103 +0.00(+0.00%)
Dec 12, 2019 2.083 2.097 2.083 2.083 285,218 +0.00(+0.00%)
Dec 11, 2019 2.077 2.090 2.077 2.083 403,073 -0.00(-0.16%)
Dec 10, 2019 2.083 2.097 2.077 2.087 392,095 +0.00(+0.17%)
Dec 09, 2019 2.083 2.090 2.077 2.083 235,518 +0.00(+0.00%)
Dec 06, 2019 2.083 2.090 2.077 2.083 335,364 -0.01(-0.28%)
Dec 05, 2019 2.089 2.089 2.082 2.089 308,833 +0.00(+0.00%)
Dec 04, 2019 2.082 2.089 2.076 2.089 488,174 +0.01(+0.33%)
Dec 03, 2019 2.069 2.082 2.062 2.082 356,440 +0.01(+0.66%)
Dec 02, 2019 2.082 2.088 2.069 2.069 367,849 -0.01(-0.66%)
Nov 29, 2019 2.076 2.082 2.069 2.082 124,637 +0.01(+0.33%)
Nov 27, 2019 2.076 2.076 2.069 2.076 262,749 +0.01(+0.33%)
Nov 26, 2019 2.069 2.076 2.062 2.069 458,778 +0.00(+0.00%)
Nov 25, 2019 2.076 2.082 2.069 2.069 236,089 +0.00(+0.00%)
Nov 22, 2019 2.076 2.076 2.069 2.069 167,990 +0.00(+0.00%)
Nov 21, 2019 2.076 2.076 2.069 2.069 185,954 -0.00(-0.16%)
Nov 20, 2019 2.076 2.082 2.069 2.072 119,091 -0.00(-0.16%)
Nov 19, 2019 2.082 2.082 2.069 2.076 226,449 +0.00(+0.00%)
Nov 18, 2019 2.076 2.082 2.069 2.076 185,390 +0.00(+0.00%)
Nov 15, 2019 2.076 2.082 2.076 2.076 147,924 +0.00(+0.00%)
Nov 14, 2019 2.082 2.082 2.076 2.076 129,678 +0.00(+0.00%)
Nov 13, 2019 2.082 2.089 2.076 2.076 229,468 -0.01(-0.33%)
Nov 12, 2019 2.082 2.089 2.076 2.082 171,475 +0.00(+0.00%)
Nov 11, 2019 2.082 2.089 2.076 2.082 120,614 +0.00(+0.00%)
Nov 08, 2019 2.089 2.089 2.076 2.082 127,274 +0.01(+0.33%)
Nov 07, 2019 2.089 2.096 2.076 2.076 304,078 -0.01(-0.28%)
Nov 06, 2019 2.075 2.081 2.075 2.081 320,733 +0.01(+0.33%)
Nov 05, 2019 2.075 2.081 2.075 2.075 309,797 +0.00(+0.00%)
Nov 04, 2019 2.075 2.081 2.075 2.075 280,634 +0.00(+0.00%)
Nov 01, 2019 2.068 2.081 2.068 2.075 239,971 +0.00(+0.00%)
Oct 31, 2019 2.075 2.081 2.068 2.075 241,630 +0.00(+0.00%)
Oct 30, 2019 2.075 2.075 2.068 2.075 139,115 +0.00(+0.00%)
Oct 29, 2019 2.075 2.081 2.068 2.075 221,931 +0.01(+0.33%)
Oct 28, 2019 2.075 2.088 2.068 2.068 389,988 -0.02(-0.81%)
Oct 25, 2019 2.081 2.088 2.075 2.085 222,419 +0.00(+0.16%)
Oct 24, 2019 2.068 2.081 2.068 2.081 235,269 +0.01(+0.33%)
Oct 23, 2019 2.075 2.075 2.068 2.075 193,556 +0.00(+0.00%)
Oct 22, 2019 2.068 2.075 2.064 2.075 199,669 +0.01(+0.66%)
Oct 21, 2019 2.061 2.068 2.061 2.061 108,189 +0.00(+0.00%)
Oct 18, 2019 2.068 2.068 2.061 2.061 100,442 -0.01(-0.33%)
Oct 17, 2019 2.068 2.068 2.061 2.068 177,953 +0.01(+0.33%)
Oct 16, 2019 2.068 2.068 2.054 2.061 192,191 -0.01(-0.33%)
Oct 15, 2019 2.068 2.075 2.061 2.068 211,116 +0.01(+0.33%)
Oct 14, 2019 2.048 2.075 2.048 2.061 394,938 +0.01(+0.33%)
Oct 11, 2019 2.054 2.061 2.048 2.054 138,496 +0.01(+0.33%)
Oct 10, 2019 2.054 2.054 2.041 2.048 210,798 +0.00(+0.00%)
Oct 09, 2019 2.054 2.061 2.048 2.048 229,962 -0.01(-0.33%)
Oct 08, 2019 2.054 2.061 2.048 2.054 298,318 +0.01(+0.38%)
Oct 07, 2019 2.040 2.047 2.040 2.047 284,430 +0.01(+0.33%)
Oct 04, 2019 2.047 2.053 2.040 2.040 294,413 -0.01(-0.33%)
Oct 03, 2019 2.053 2.060 2.040 2.047 513,643 -0.01(-0.33%)
Oct 02, 2019 2.060 2.067 2.053 2.053 257,352 -0.01(-0.65%)
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.