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: 4:10 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 (%)
Jan 31, 2023 2.094 2.107 2.085 2.085 227,191 -0.01(-0.43%)
Jan 30, 2023 2.085 2.094 2.079 2.094 440,052 +0.02(+0.87%)
Jan 27, 2023 2.066 2.085 2.066 2.075 256,101 +0.01(+0.44%)
Jan 26, 2023 2.066 2.085 2.048 2.066 484,215 +0.01(+0.66%)
Jan 25, 2023 2.075 2.094 2.048 2.053 319,209 -0.01(-0.65%)
Jan 24, 2023 2.085 2.103 2.057 2.066 389,438 -0.01(-0.44%)
Jan 23, 2023 2.057 2.085 2.057 2.075 593,067 +0.01(+0.44%)
Jan 20, 2023 2.075 2.075 2.057 2.066 245,173 +0.00(+0.00%)
Jan 19, 2023 2.075 2.085 2.048 2.066 449,015 +0.00(+0.00%)
Jan 18, 2023 2.094 2.121 2.066 2.066 523,106 -0.01(-0.44%)
Jan 17, 2023 2.075 2.094 2.062 2.075 310,220 -0.01(-0.43%)
Jan 13, 2023 2.094 2.094 2.066 2.085 625,487 +0.00(+0.00%)
Jan 12, 2023 2.085 2.094 2.066 2.085 335,158 +0.00(+0.00%)
Jan 11, 2023 2.057 2.085 2.043 2.085 499,800 +0.05(+2.21%)
Jan 10, 2023 2.039 2.057 2.023 2.039 344,116 +0.00(+0.00%)
Jan 09, 2023 2.039 2.057 2.026 2.039 538,667 +0.02(+0.89%)
Jan 06, 2023 2.012 2.039 1.995 2.021 355,293 +0.02(+0.90%)
Jan 05, 2023 1.994 2.003 1.976 2.003 376,204 +0.01(+0.45%)
Jan 04, 2023 1.994 2.012 1.985 1.994 321,045 +0.01(+0.45%)
Jan 03, 2023 1.976 1.990 1.967 1.985 291,572 +0.04(+1.85%)
Dec 30, 2022 1.976 1.985 1.949 1.949 518,463 -0.02(-0.92%)
Dec 29, 2022 1.958 1.985 1.958 1.967 451,302 +0.00(+0.00%)
Dec 28, 2022 1.985 1.994 1.958 1.967 265,102 -0.01(-0.68%)
Dec 27, 2022 2.008 2.008 1.981 1.981 452,668 -0.03(-1.34%)
Dec 23, 2022 2.008 2.026 1.994 2.008 545,878 +0.01(+0.45%)
Dec 22, 2022 2.017 2.026 1.981 1.999 230,865 -0.01(-0.45%)
Dec 21, 2022 2.035 2.043 2.008 2.008 393,125 -0.02(-0.88%)
Dec 20, 2022 2.017 2.026 2.008 2.026 263,935 +0.01(+0.44%)
Dec 19, 2022 2.026 2.026 1.990 2.017 276,711 +0.00(+0.00%)
Dec 16, 2022 2.008 2.030 2.003 2.017 585,709 +0.01(+0.45%)
Dec 15, 2022 2.017 2.017 1.981 2.008 750,926 -0.01(-0.44%)
Dec 14, 2022 2.052 2.079 2.008 2.017 382,986 -0.03(-1.32%)
Dec 13, 2022 2.079 2.088 2.043 2.043 280,622 +0.00(+0.00%)
Dec 12, 2022 2.026 2.061 1.994 2.043 874,618 +0.02(+0.89%)
Dec 09, 2022 2.043 2.061 2.026 2.026 484,152 -0.04(-1.74%)
Dec 08, 2022 2.043 2.070 2.043 2.061 376,672 +0.01(+0.44%)
Dec 07, 2022 2.061 2.079 2.043 2.052 356,114 -0.01(-0.43%)
Dec 06, 2022 2.088 2.088 2.043 2.061 305,569 -0.02(-0.86%)
Dec 05, 2022 2.070 2.079 2.070 2.079 213,855 +0.02(+0.80%)
Dec 02, 2022 2.072 2.089 2.058 2.063 332,797 +0.00(+0.00%)
Dec 01, 2022 2.116 2.134 2.045 2.063 935,906 -0.04(-1.69%)
Nov 30, 2022 2.063 2.112 2.063 2.098 389,874 +0.04(+2.16%)
Nov 29, 2022 2.063 2.072 2.041 2.054 642,536 +0.00(+0.00%)
Nov 28, 2022 2.098 2.116 2.045 2.054 358,760 -0.04(-1.70%)
Nov 25, 2022 2.089 2.098 2.081 2.089 136,322 +0.01(+0.43%)
Nov 23, 2022 2.089 2.098 2.072 2.081 214,350 +0.00(+0.00%)
Nov 22, 2022 2.063 2.089 2.054 2.081 575,860 +0.02(+0.86%)
Nov 21, 2022 2.125 2.134 2.054 2.063 572,942 -0.06(-2.93%)
Nov 18, 2022 2.125 2.134 2.089 2.125 633,039 +0.02(+0.84%)
Nov 17, 2022 2.036 2.107 2.027 2.107 1,715,557 +0.05(+2.60%)
Nov 16, 2022 2.001 2.054 1.983 2.054 644,765 +0.06(+3.12%)
Nov 15, 2022 1.974 1.992 1.965 1.992 339,704 +0.05(+2.75%)
Nov 14, 2022 1.965 1.974 1.938 1.938 257,013 -0.03(-1.36%)
Nov 11, 2022 1.974 1.992 1.952 1.965 225,469 +0.00(+0.00%)
Nov 10, 2022 1.965 1.983 1.956 1.965 321,849 +0.03(+1.38%)
Nov 09, 2022 1.947 1.956 1.938 1.938 211,795 -0.03(-1.36%)
Nov 08, 2022 1.965 1.965 1.938 1.965 256,978 +0.01(+0.45%)
Nov 07, 2022 1.965 1.965 1.938 1.956 459,168 +0.02(+0.92%)
Nov 04, 2022 1.947 1.956 1.929 1.938 549,824 -0.00(-0.07%)
Nov 03, 2022 1.940 1.948 1.913 1.940 489,307 +0.00(+0.00%)
Nov 02, 2022 1.957 1.966 1.931 1.940 300,911 -0.03(-1.35%)
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.