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 )

2.360 -0.010 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Sep 30, 2021 2.612 2.628 2.587 2.596 593,425 -0.02(-0.62%)
Sep 29, 2021 2.596 2.620 2.596 2.612 1,519,684 +0.02(+0.62%)
Sep 28, 2021 2.628 2.628 2.596 2.596 848,960 -0.04(-1.52%)
Sep 27, 2021 2.620 2.644 2.612 2.636 1,029,000 +0.00(+0.00%)
Sep 24, 2021 2.620 2.644 2.612 2.636 478,062 +0.02(+0.61%)
Sep 23, 2021 2.636 2.668 2.612 2.620 357,890 +0.01(+0.31%)
Sep 22, 2021 2.620 2.620 2.612 2.612 211,089 +0.00(+0.00%)
Sep 21, 2021 2.620 2.620 2.612 2.612 104,510 +0.01(+0.31%)
Sep 20, 2021 2.636 2.636 2.600 2.604 540,792 -0.03(-1.22%)
Sep 17, 2021 2.636 2.652 2.628 2.636 384,531 -0.01(-0.30%)
Sep 16, 2021 2.652 2.652 2.636 2.644 229,043 -0.01(-0.30%)
Sep 15, 2021 2.652 2.660 2.652 2.652 119,648 +0.00(+0.00%)
Sep 14, 2021 2.660 2.676 2.644 2.652 469,514 -0.01(-0.30%)
Sep 13, 2021 2.660 2.668 2.652 2.660 262,909 +0.00(+0.00%)
Sep 10, 2021 2.660 2.668 2.652 2.660 121,309 +0.00(+0.00%)
Sep 09, 2021 2.668 2.668 2.652 2.660 263,035 +0.00(+0.00%)
Sep 08, 2021 2.644 2.676 2.644 2.660 270,168 +0.01(+0.35%)
Sep 07, 2021 2.683 2.683 2.643 2.651 544,300 -0.02(-0.90%)
Sep 03, 2021 2.691 2.691 2.667 2.675 403,806 -0.02(-0.89%)
Sep 02, 2021 2.691 2.698 2.675 2.698 399,905 +0.02(+0.90%)
Sep 01, 2021 2.683 2.691 2.667 2.675 221,197 -0.01(-0.30%)
Aug 31, 2021 2.683 2.683 2.667 2.683 173,861 +0.01(+0.30%)
Aug 30, 2021 2.675 2.675 2.659 2.675 232,016 +0.02(+0.60%)
Aug 27, 2021 2.659 2.667 2.651 2.659 258,133 +0.01(+0.30%)
Aug 26, 2021 2.675 2.675 2.643 2.651 911,565 -0.02(-0.60%)
Aug 25, 2021 2.635 2.667 2.635 2.667 472,935 +0.03(+1.21%)
Aug 24, 2021 2.643 2.651 2.619 2.635 618,202 +0.00(+0.00%)
Aug 23, 2021 2.651 2.675 2.627 2.635 747,092 -0.02(-0.60%)
Aug 20, 2021 2.643 2.659 2.643 2.651 167,963 +0.00(+0.00%)
Aug 19, 2021 2.667 2.674 2.635 2.651 419,736 -0.02(-0.60%)
Aug 18, 2021 2.667 2.675 2.667 2.667 201,972 -0.01(-0.30%)
Aug 17, 2021 2.659 2.683 2.683 2.675 117,394 -0.01(-0.30%)
Aug 16, 2021 2.675 2.683 2.659 2.683 310,280 +0.00(+0.00%)
Aug 13, 2021 2.675 2.691 2.671 2.683 159,184 +0.00(+0.00%)
Aug 12, 2021 2.675 2.691 2.675 2.683 337,575 +0.00(+0.00%)
Aug 11, 2021 2.714 2.714 2.683 2.683 503,594 -0.03(-1.18%)
Aug 10, 2021 2.730 2.738 2.698 2.714 431,772 -0.01(-0.29%)
Aug 09, 2021 2.738 2.746 2.722 2.722 347,170 -0.02(-0.83%)
Aug 06, 2021 2.745 2.769 2.745 2.745 249,237 -0.01(-0.29%)
Aug 05, 2021 2.753 2.761 2.721 2.753 668,543 +0.00(+0.00%)
Aug 04, 2021 2.769 2.769 2.737 2.753 229,763 +0.00(+0.00%)
Aug 03, 2021 2.761 2.793 2.745 2.753 289,519 +0.00(+0.00%)
Aug 02, 2021 2.785 2.801 2.753 2.753 344,073 -0.02(-0.86%)
Jul 30, 2021 2.769 2.777 2.757 2.777 121,116 +0.01(+0.29%)
Jul 29, 2021 2.769 2.777 2.748 2.769 542,531 +0.01(+0.29%)
Jul 28, 2021 2.769 2.777 2.745 2.761 132,981 +0.00(+0.00%)
Jul 27, 2021 2.753 2.769 2.737 2.761 275,189 +0.01(+0.29%)
Jul 26, 2021 2.793 2.810 2.753 2.753 807,758 -0.04(-1.42%)
Jul 23, 2021 2.809 2.832 2.781 2.793 503,502 +0.00(+0.00%)
Jul 22, 2021 2.761 2.805 2.737 2.793 497,326 +0.02(+0.86%)
Jul 21, 2021 2.745 2.785 2.730 2.769 486,819 +0.05(+1.75%)
Jul 20, 2021 2.690 2.745 2.682 2.721 345,412 +0.06(+2.08%)
Jul 19, 2021 2.706 2.713 2.634 2.666 993,366 -0.02(-0.88%)
Jul 16, 2021 2.729 2.745 2.690 2.690 533,295 -0.03(-1.17%)
Jul 15, 2021 2.785 2.785 2.717 2.721 762,548 -0.06(-2.00%)
Jul 14, 2021 2.801 2.809 2.761 2.777 761,757 +0.00(+0.00%)
Jul 13, 2021 2.817 2.817 2.777 2.777 589,635 -0.02(-0.85%)
Jul 12, 2021 2.745 2.809 2.745 2.801 386,018 +0.08(+2.92%)
Jul 09, 2021 2.785 2.785 2.713 2.721 340,724 -0.05(-1.72%)
Jul 08, 2021 2.777 2.809 2.753 2.769 473,350 -0.03(-1.13%)
Jul 07, 2021 2.872 2.872 2.793 2.801 507,228 -0.07(-2.49%)
Jul 06, 2021 2.777 2.896 2.777 2.872 1,038,257 +0.10(+3.77%)
Jul 02, 2021 2.799 2.815 2.760 2.768 754,505 +0.02(+0.86%)
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.