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 (%)
Jul 31, 2019 2.051 2.051 2.045 2.045 184,128 -0.01(-0.32%)
Jul 30, 2019 2.051 2.058 2.045 2.051 178,021 +0.00(+0.00%)
Jul 29, 2019 2.045 2.051 2.045 2.051 188,881 +0.01(+0.32%)
Jul 26, 2019 2.045 2.051 2.045 2.045 213,607 +0.00(+0.00%)
Jul 25, 2019 2.051 2.058 2.045 2.045 249,150 -0.01(-0.65%)
Jul 24, 2019 2.045 2.058 2.041 2.058 332,274 +0.02(+0.98%)
Jul 23, 2019 2.038 2.051 2.038 2.038 266,724 -0.01(-0.32%)
Jul 22, 2019 2.038 2.045 2.038 2.045 135,544 +0.01(+0.33%)
Jul 19, 2019 2.045 2.045 2.038 2.038 143,107 -0.01(-0.32%)
Jul 18, 2019 2.038 2.045 2.038 2.045 85,299 +0.01(+0.33%)
Jul 17, 2019 2.038 2.045 2.031 2.038 110,781 -0.01(-0.32%)
Jul 16, 2019 2.031 2.045 2.031 2.045 135,397 +0.01(+0.65%)
Jul 15, 2019 2.031 2.038 2.031 2.031 175,055 +0.00(+0.00%)
Jul 12, 2019 2.031 2.045 2.031 2.031 349,785 -0.01(-0.33%)
Jul 11, 2019 2.038 2.045 2.031 2.038 224,267 +0.00(+0.00%)
Jul 10, 2019 2.031 2.038 2.031 2.038 165,598 +0.01(+0.33%)
Jul 09, 2019 2.038 2.038 2.018 2.031 262,908 +0.00(+0.05%)
Jul 08, 2019 2.037 2.037 2.024 2.030 290,141 -0.01(-0.32%)
Jul 05, 2019 2.037 2.044 2.030 2.037 294,901 -0.01(-0.32%)
Jul 03, 2019 2.030 2.044 2.030 2.044 299,756 +0.01(+0.65%)
Jul 02, 2019 2.024 2.044 2.017 2.030 594,536 +0.00(+0.00%)
Jul 01, 2019 2.024 2.030 2.017 2.030 289,704 +0.01(+0.65%)
Jun 28, 2019 2.011 2.017 2.004 2.017 177,487 +0.01(+0.33%)
Jun 27, 2019 2.011 2.017 2.004 2.011 362,057 -0.01(-0.33%)
Jun 26, 2019 2.004 2.017 2.004 2.017 167,188 +0.01(+0.66%)
Jun 25, 2019 2.011 2.017 2.004 2.004 291,387 -0.02(-0.98%)
Jun 24, 2019 2.017 2.024 2.004 2.024 320,464 +0.01(+0.66%)
Jun 21, 2019 2.011 2.017 2.006 2.011 172,784 -0.01(-0.33%)
Jun 20, 2019 2.017 2.024 2.014 2.017 157,517 +0.01(+0.33%)
Jun 19, 2019 2.011 2.017 2.011 2.011 96,205 +0.00(+0.00%)
Jun 18, 2019 2.004 2.017 2.004 2.011 219,938 +0.01(+0.33%)
Jun 17, 2019 2.004 2.004 1.991 2.004 308,319 +0.01(+0.33%)
Jun 14, 2019 1.997 2.004 1.997 1.997 57,190 +0.00(+0.00%)
Jun 13, 2019 1.991 2.004 1.991 1.997 144,758 +0.00(+0.00%)
Jun 12, 2019 1.997 2.004 1.991 1.997 227,265 -0.00(-0.00%)
Jun 11, 2019 1.991 2.004 1.991 1.997 155,871 +0.01(+0.66%)
Jun 10, 2019 1.984 2.004 1.978 1.984 217,468 +0.00(+0.00%)
Jun 07, 2019 1.984 1.991 1.978 1.984 204,489 +0.00(+0.05%)
Jun 06, 2019 1.977 1.983 1.970 1.983 197,387 +0.00(+0.00%)
Jun 05, 2019 1.970 1.983 1.957 1.983 263,282 +0.03(+1.34%)
Jun 04, 2019 1.950 1.964 1.944 1.957 205,706 +0.01(+0.67%)
Jun 03, 2019 1.950 1.959 1.937 1.944 293,368 -0.02(-1.00%)
May 31, 2019 1.970 1.977 1.957 1.964 295,481 -0.01(-0.66%)
May 30, 2019 1.983 2.003 1.970 1.977 224,310 -0.01(-0.66%)
May 29, 2019 1.996 2.003 1.983 1.990 122,109 -0.01(-0.33%)
May 28, 2019 2.003 2.009 1.996 1.996 178,126 -0.01(-0.33%)
May 24, 2019 2.003 2.009 2.003 2.003 164,394 +0.01(+0.33%)
May 23, 2019 2.016 2.016 1.994 1.996 180,842 -0.02(-0.97%)
May 22, 2019 2.009 2.016 1.996 2.016 366,073 +0.02(+0.98%)
May 21, 2019 1.990 1.996 1.990 1.996 177,528 +0.01(+0.33%)
May 20, 2019 1.983 1.990 1.983 1.990 170,777 +0.01(+0.33%)
May 17, 2019 1.990 1.996 1.983 1.983 137,198 +0.00(+0.00%)
May 16, 2019 1.996 2.003 1.977 1.983 278,956 -0.01(-0.66%)
May 15, 2019 1.996 1.996 1.990 1.996 142,532 +0.01(+0.33%)
May 14, 2019 1.990 2.003 1.990 1.990 238,049 +0.00(+0.00%)
May 13, 2019 2.009 2.009 1.983 1.990 300,275 -0.03(-1.30%)
May 10, 2019 2.003 2.016 2.003 2.016 102,058 +0.01(+0.65%)
May 09, 2019 2.016 2.016 2.000 2.003 210,409 -0.02(-0.97%)
May 08, 2019 2.016 2.022 2.016 2.022 140,929 +0.01(+0.65%)
May 07, 2019 2.009 2.042 2.009 2.009 311,551 -0.03(-1.24%)
May 06, 2019 2.022 2.041 2.022 2.035 395,604 +0.01(+0.32%)
May 03, 2019 2.022 2.028 2.009 2.028 376,598 +0.01(+0.65%)
May 02, 2019 2.022 2.028 2.009 2.015 258,717 +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.