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 )

2.310 -0.020 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 2.047 2.061 2.047 2.047 138,533 -0.01(-0.33%)
Aug 29, 2019 2.054 2.061 2.047 2.054 124,674 +0.01(+0.33%)
Aug 28, 2019 2.054 2.061 2.047 2.047 123,051 -0.01(-0.65%)
Aug 27, 2019 2.061 2.061 2.054 2.061 147,502 +0.01(+0.33%)
Aug 26, 2019 2.074 2.074 2.047 2.054 277,700 -0.02(-0.97%)
Aug 23, 2019 2.061 2.074 2.061 2.074 264,149 +0.01(+0.49%)
Aug 22, 2019 2.061 2.068 2.051 2.064 248,856 +0.01(+0.49%)
Aug 21, 2019 2.041 2.054 2.041 2.054 83,025 +0.01(+0.33%)
Aug 20, 2019 2.027 2.047 2.027 2.047 120,561 +0.02(+1.00%)
Aug 19, 2019 2.034 2.041 2.027 2.027 271,098 +0.00(+0.00%)
Aug 16, 2019 2.047 2.047 2.027 2.027 222,871 -0.01(-0.66%)
Aug 15, 2019 2.041 2.041 2.034 2.041 165,233 +0.01(+0.33%)
Aug 14, 2019 2.054 2.061 2.027 2.034 316,194 -0.02(-0.98%)
Aug 13, 2019 2.061 2.067 2.054 2.054 102,875 -0.01(-0.33%)
Aug 12, 2019 2.061 2.068 2.041 2.061 244,404 +0.00(+0.00%)
Aug 09, 2019 2.054 2.068 2.054 2.061 79,734 +0.00(+0.00%)
Aug 08, 2019 2.054 2.068 2.054 2.061 210,587 +0.01(+0.33%)
Aug 07, 2019 2.061 2.061 2.054 2.054 155,977 -0.01(-0.60%)
Aug 06, 2019 2.060 2.067 2.053 2.067 273,469 +0.01(+0.32%)
Aug 05, 2019 2.060 2.060 2.047 2.060 702,470 +0.00(+0.00%)
Aug 02, 2019 2.060 2.067 2.060 2.060 226,526 -0.01(-0.32%)
Aug 01, 2019 2.060 2.067 2.060 2.067 132,200 +0.01(+0.32%)
Jul 31, 2019 2.067 2.067 2.060 2.060 182,762 -0.01(-0.32%)
Jul 30, 2019 2.067 2.073 2.060 2.067 176,701 +0.00(+0.00%)
Jul 29, 2019 2.060 2.067 2.060 2.067 187,480 +0.01(+0.32%)
Jul 26, 2019 2.060 2.067 2.060 2.060 212,023 +0.00(+0.00%)
Jul 25, 2019 2.067 2.073 2.060 2.060 247,302 -0.01(-0.65%)
Jul 24, 2019 2.060 2.073 2.056 2.073 329,810 +0.02(+0.98%)
Jul 23, 2019 2.053 2.067 2.053 2.053 264,746 -0.01(-0.32%)
Jul 22, 2019 2.053 2.060 2.053 2.060 134,538 +0.01(+0.33%)
Jul 19, 2019 2.060 2.060 2.053 2.053 142,046 -0.01(-0.32%)
Jul 18, 2019 2.053 2.060 2.053 2.060 84,667 +0.01(+0.33%)
Jul 17, 2019 2.053 2.060 2.047 2.053 109,960 -0.01(-0.32%)
Jul 16, 2019 2.047 2.060 2.047 2.060 134,393 +0.01(+0.65%)
Jul 15, 2019 2.047 2.053 2.047 2.047 173,757 +0.00(+0.00%)
Jul 12, 2019 2.047 2.060 2.047 2.047 347,191 -0.01(-0.33%)
Jul 11, 2019 2.053 2.060 2.047 2.053 222,604 +0.00(+0.00%)
Jul 10, 2019 2.047 2.053 2.047 2.053 164,370 +0.01(+0.33%)
Jul 09, 2019 2.053 2.053 2.033 2.047 260,958 +0.00(+0.05%)
Jul 08, 2019 2.052 2.052 2.039 2.046 287,990 -0.01(-0.32%)
Jul 05, 2019 2.052 2.059 2.046 2.052 292,715 -0.01(-0.32%)
Jul 03, 2019 2.046 2.059 2.046 2.059 297,533 +0.01(+0.65%)
Jul 02, 2019 2.039 2.059 2.032 2.046 590,128 +0.00(+0.00%)
Jul 01, 2019 2.039 2.046 2.032 2.046 287,556 +0.01(+0.65%)
Jun 28, 2019 2.026 2.032 2.019 2.032 176,171 +0.01(+0.33%)
Jun 27, 2019 2.026 2.032 2.019 2.026 359,372 -0.01(-0.33%)
Jun 26, 2019 2.019 2.032 2.019 2.032 165,948 +0.01(+0.66%)
Jun 25, 2019 2.026 2.032 2.019 2.019 289,226 -0.02(-0.98%)
Jun 24, 2019 2.032 2.039 2.019 2.039 318,088 +0.01(+0.66%)
Jun 21, 2019 2.026 2.032 2.021 2.026 171,503 -0.01(-0.33%)
Jun 20, 2019 2.032 2.039 2.029 2.032 156,349 +0.01(+0.33%)
Jun 19, 2019 2.026 2.032 2.026 2.026 95,492 +0.00(+0.00%)
Jun 18, 2019 2.019 2.032 2.019 2.026 218,307 +0.01(+0.33%)
Jun 17, 2019 2.019 2.019 2.006 2.019 306,033 +0.01(+0.33%)
Jun 14, 2019 2.012 2.019 2.012 2.012 56,766 +0.00(+0.00%)
Jun 13, 2019 2.006 2.019 2.006 2.012 143,684 +0.00(+0.00%)
Jun 12, 2019 2.012 2.019 2.006 2.012 225,580 -0.00(-0.00%)
Jun 11, 2019 2.006 2.019 2.006 2.012 154,715 +0.01(+0.66%)
Jun 10, 2019 1.999 2.019 1.992 1.999 215,856 +0.00(+0.00%)
Jun 07, 2019 1.999 2.006 1.992 1.999 202,973 +0.00(+0.05%)
Jun 06, 2019 1.991 1.998 1.985 1.998 195,923 +0.00(+0.00%)
Jun 05, 2019 1.985 1.998 1.972 1.998 261,330 +0.03(+1.34%)
Jun 04, 2019 1.965 1.978 1.959 1.972 204,181 +0.01(+0.67%)
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.