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, 2021 2.579 2.612 2.513 2.521 2,882,395 -0.08(-3.01%)
Dec 30, 2021 2.579 2.604 2.571 2.600 344,728 +0.03(+1.12%)
Dec 29, 2021 2.587 2.604 2.571 2.571 316,927 -0.02(-0.64%)
Dec 28, 2021 2.563 2.596 2.563 2.587 341,225 +0.02(+0.64%)
Dec 27, 2021 2.563 2.579 2.554 2.571 302,186 +0.02(+0.65%)
Dec 23, 2021 2.538 2.571 2.538 2.554 388,757 +0.02(+0.98%)
Dec 22, 2021 2.497 2.546 2.497 2.530 634,532 +0.02(+0.99%)
Dec 21, 2021 2.505 2.505 2.480 2.505 397,579 +0.04(+1.67%)
Dec 20, 2021 2.480 2.505 2.456 2.464 580,444 -0.03(-1.37%)
Dec 17, 2021 2.506 2.506 2.482 2.498 728,327 +0.00(+0.00%)
Dec 16, 2021 2.514 2.531 2.498 2.498 589,614 -0.02(-0.65%)
Dec 15, 2021 2.498 2.531 2.490 2.514 481,122 +0.01(+0.33%)
Dec 14, 2021 2.506 2.523 2.473 2.506 680,705 -0.02(-0.97%)
Dec 13, 2021 2.539 2.555 2.514 2.531 264,356 -0.02(-0.64%)
Dec 10, 2021 2.555 2.568 2.539 2.547 313,474 -0.01(-0.32%)
Dec 09, 2021 2.563 2.572 2.547 2.555 191,410 +0.00(+0.00%)
Dec 08, 2021 2.572 2.580 2.555 2.555 311,853 -0.02(-0.64%)
Dec 07, 2021 2.555 2.581 2.555 2.572 331,776 +0.03(+1.29%)
Dec 06, 2021 2.539 2.547 2.514 2.539 324,766 +0.02(+0.60%)
Dec 03, 2021 2.548 2.548 2.507 2.524 305,978 -0.01(-0.32%)
Dec 02, 2021 2.516 2.548 2.516 2.532 406,767 +0.02(+0.65%)
Dec 01, 2021 2.540 2.564 2.516 2.516 374,429 -0.01(-0.32%)
Nov 30, 2021 2.540 2.548 2.516 2.524 349,056 -0.02(-0.64%)
Nov 29, 2021 2.532 2.548 2.524 2.540 451,856 +0.02(+0.97%)
Nov 26, 2021 2.540 2.548 2.507 2.516 370,625 -0.03(-1.28%)
Nov 24, 2021 2.507 2.556 2.507 2.548 486,372 +0.03(+1.29%)
Nov 23, 2021 2.605 2.605 2.507 2.516 1,103,355 -0.08(-3.13%)
Nov 22, 2021 2.678 2.687 2.597 2.597 1,098,073 -0.08(-3.04%)
Nov 19, 2021 2.678 2.695 2.670 2.678 246,624 +0.01(+0.46%)
Nov 18, 2021 2.687 2.687 2.662 2.666 151,657 -0.03(-1.06%)
Nov 17, 2021 2.695 2.695 2.687 2.695 129,288 +0.00(+0.15%)
Nov 16, 2021 2.695 2.703 2.687 2.691 110,830 +0.00(+0.00%)
Nov 15, 2021 2.695 2.703 2.687 2.691 216,683 -0.01(-0.45%)
Nov 12, 2021 2.703 2.703 2.689 2.703 88,593 +0.01(+0.30%)
Nov 11, 2021 2.703 2.711 2.695 2.695 69,942 -0.01(-0.30%)
Nov 10, 2021 2.711 2.703 231,618 -0.01(-0.30%)
Nov 09, 2021 2.711 2.711 2.703 2.711 167,053 +0.00(+0.00%)
Nov 08, 2021 2.711 2.711 2.703 2.711 276,164 +0.00(+0.00%)
Nov 05, 2021 2.711 2.711 2.703 2.711 315,189 +0.01(+0.35%)
Nov 04, 2021 2.694 2.702 2.694 2.702 238,834 +0.00(+0.00%)
Nov 03, 2021 2.685 2.702 2.685 2.702 244,063 +0.02(+0.60%)
Nov 02, 2021 2.677 2.685 2.677 2.685 170,838 +0.01(+0.30%)
Nov 01, 2021 2.702 2.710 2.677 2.677 314,770 -0.02(-0.60%)
Oct 29, 2021 2.677 2.702 2.677 2.694 232,079 +0.01(+0.30%)
Oct 28, 2021 2.694 2.702 2.677 2.685 252,439 +0.00(+0.00%)
Oct 27, 2021 2.685 2.692 2.677 2.685 255,342 +0.02(+0.61%)
Oct 26, 2021 2.694 2.661 2.669 273,314 -0.01(-0.30%)
Oct 25, 2021 2.685 2.702 2.677 2.677 176,661 -0.02(-0.60%)
Oct 22, 2021 2.694 2.694 2.685 2.694 219,193 +0.01(+0.30%)
Oct 21, 2021 2.685 2.694 2.677 2.685 184,538 +0.00(+0.00%)
Oct 20, 2021 2.677 2.685 2.677 2.685 145,708 +0.00(+0.00%)
Oct 19, 2021 2.669 2.685 2.661 2.685 388,176 +0.02(+0.61%)
Oct 18, 2021 2.661 2.669 2.645 2.669 252,696 +0.01(+0.30%)
Oct 15, 2021 2.661 2.665 2.638 2.661 332,821 +0.01(+0.30%)
Oct 14, 2021 2.653 2.661 2.645 2.653 126,994 +0.01(+0.31%)
Oct 13, 2021 2.629 2.653 2.629 2.645 173,820 +0.02(+0.62%)
Oct 12, 2021 2.637 2.645 2.621 2.629 204,807 -0.01(-0.26%)
Oct 11, 2021 2.628 2.651 2.628 2.636 243,903 +0.01(+0.31%)
Oct 08, 2021 2.644 2.644 2.612 2.628 277,174 +0.00(+0.00%)
Oct 07, 2021 2.644 2.644 2.620 2.628 200,958 -0.01(-0.31%)
Oct 06, 2021 2.612 2.636 2.612 2.636 276,689 +0.02(+0.61%)
Oct 05, 2021 2.604 2.624 2.587 2.620 247,589 +0.02(+0.93%)
Oct 04, 2021 2.612 2.612 2.587 2.596 255,737 +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.