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 (%)
Sep 30, 2022 1.835 1.861 1.818 1.844 591,392 +0.01(+0.48%)
Sep 29, 2022 1.853 1.853 1.818 1.835 284,836 -0.02(-0.94%)
Sep 28, 2022 1.809 1.861 1.800 1.853 305,460 +0.04(+2.42%)
Sep 27, 2022 1.835 1.853 1.809 1.809 636,018 -0.02(-0.96%)
Sep 26, 2022 1.861 1.887 1.818 1.826 936,356 -0.03(-1.42%)
Sep 23, 2022 1.896 1.896 1.853 1.853 627,026 -0.06(-3.20%)
Sep 22, 2022 1.931 1.931 1.896 1.914 353,379 -0.02(-0.90%)
Sep 21, 2022 1.931 1.940 1.914 1.931 295,201 +0.01(+0.45%)
Sep 20, 2022 1.940 1.940 1.914 1.922 373,271 -0.02(-0.90%)
Sep 19, 2022 1.931 1.940 1.917 1.940 377,564 +0.00(+0.00%)
Sep 16, 2022 1.940 1.940 1.914 1.940 402,388 +0.00(+0.00%)
Sep 15, 2022 1.957 1.957 1.922 1.940 741,042 +0.00(+0.00%)
Sep 14, 2022 1.957 1.984 1.940 1.940 618,827 -0.03(-1.33%)
Sep 13, 2022 1.992 1.997 1.949 1.966 662,615 -0.04(-2.17%)
Sep 12, 2022 2.036 2.054 2.010 2.010 518,329 -0.02(-0.86%)
Sep 09, 2022 2.001 2.036 2.001 2.027 665,568 +0.03(+1.31%)
Sep 08, 2022 1.975 2.010 1.964 2.001 514,803 +0.02(+0.88%)
Sep 07, 2022 1.949 1.988 1.940 1.984 842,418 +0.05(+2.65%)
Sep 06, 2022 2.002 2.009 1.932 1.932 1,916,843 -0.06(-3.04%)
Sep 02, 2022 2.028 2.045 1.993 1.993 341,321 -0.02(-0.86%)
Sep 01, 2022 2.019 2.023 1.958 2.010 634,789 -0.01(-0.43%)
Aug 31, 2022 2.019 2.045 2.002 2.019 406,485 +0.01(+0.43%)
Aug 30, 2022 2.036 2.045 2.002 2.010 176,032 -0.02(-0.85%)
Aug 29, 2022 2.045 2.045 2.010 2.028 749,930 -0.01(-0.43%)
Aug 26, 2022 2.097 2.110 2.036 2.036 853,335 -0.06(-2.89%)
Aug 25, 2022 2.114 2.119 2.088 2.097 253,153 -0.02(-0.82%)
Aug 24, 2022 2.114 2.114 2.084 2.114 543,430 +0.03(+1.24%)
Aug 23, 2022 2.071 2.097 2.054 2.088 546,099 +0.03(+1.26%)
Aug 22, 2022 2.088 2.088 2.041 2.062 341,537 -0.03(-1.65%)
Aug 19, 2022 2.097 2.112 2.080 2.097 346,852 -0.01(-0.41%)
Aug 18, 2022 2.114 2.132 2.106 2.106 370,079 -0.02(-0.82%)
Aug 17, 2022 2.132 2.149 2.106 2.123 1,701,414 -0.02(-0.81%)
Aug 16, 2022 2.158 2.158 2.132 2.140 358,501 -0.01(-0.40%)
Aug 15, 2022 2.149 2.166 2.132 2.149 333,706 +0.00(+0.00%)
Aug 12, 2022 2.106 2.158 2.106 2.149 717,060 +0.03(+1.64%)
Aug 11, 2022 2.114 2.153 2.106 2.114 780,999 -0.01(-0.41%)
Aug 10, 2022 2.106 2.123 2.093 2.123 503,566 +0.05(+2.51%)
Aug 09, 2022 2.088 2.093 2.071 2.071 503,714 -0.03(-1.65%)
Aug 08, 2022 2.123 2.140 2.080 2.106 516,501 +0.01(+0.35%)
Aug 05, 2022 2.107 2.116 2.081 2.098 315,211 -0.01(-0.41%)
Aug 04, 2022 2.098 2.124 2.098 2.107 127,160 +0.00(+0.00%)
Aug 03, 2022 2.081 2.116 2.081 2.107 174,282 +0.03(+1.66%)
Aug 02, 2022 2.081 2.098 2.073 2.073 118,398 -0.02(-0.82%)
Aug 01, 2022 2.073 2.090 2.065 2.090 429,104 +0.03(+1.25%)
Jul 29, 2022 2.038 2.072 2.038 2.064 218,690 +0.03(+1.27%)
Jul 28, 2022 2.012 2.038 2.000 2.038 544,423 +0.03(+1.72%)
Jul 27, 2022 1.978 2.012 1.969 2.004 335,864 +0.03(+1.30%)
Jul 26, 2022 1.987 2.004 1.969 1.978 288,088 -0.03(-1.29%)
Jul 25, 2022 2.004 2.017 1.995 2.004 208,232 +0.00(+0.00%)
Jul 22, 2022 2.012 2.021 1.987 2.004 356,894 +0.00(+0.00%)
Jul 21, 2022 1.978 2.012 1.974 2.004 439,863 +0.03(+1.75%)
Jul 20, 2022 1.961 1.987 1.952 1.969 603,562 +0.01(+0.44%)
Jul 19, 2022 1.935 1.961 1.926 1.961 642,288 +0.04(+2.24%)
Jul 18, 2022 1.935 1.952 1.918 1.918 782,266 -0.01(-0.45%)
Jul 15, 2022 1.926 1.935 1.918 1.926 228,349 +0.01(+0.45%)
Jul 14, 2022 1.918 1.935 1.901 1.918 327,562 -0.02(-0.89%)
Jul 13, 2022 1.909 1.935 1.909 1.935 224,102 +0.00(+0.00%)
Jul 12, 2022 1.918 1.944 1.918 1.935 106,059 +0.01(+0.45%)
Jul 11, 2022 1.952 1.952 1.909 1.926 235,792 -0.02(-0.88%)
Jul 08, 2022 1.926 1.944 1.909 1.944 506,019 +0.01(+0.44%)
Jul 07, 2022 1.926 1.942 1.918 1.935 325,990 +0.01(+0.45%)
Jul 06, 2022 1.926 1.926 1.909 1.926 366,312 +0.02(+0.83%)
Jul 05, 2022 1.962 1.962 1.902 1.911 649,349 -0.03(-1.75%)
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.