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 )

2.445 +0.005 (+0.20%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 7, 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 29, 2016 1.373 1.382 1.368 1.382 498,226 +0.01(+1.05%)
Jan 28, 2016 1.358 1.368 1.354 1.368 480,659 +0.01(+1.06%)
Jan 27, 2016 1.354 1.358 1.349 1.354 380,668 -0.00(-0.35%)
Jan 26, 2016 1.339 1.358 1.339 1.358 369,771 +0.02(+1.79%)
Jan 25, 2016 1.330 1.339 1.325 1.335 507,634 -0.00(-0.36%)
Jan 22, 2016 1.330 1.344 1.330 1.339 475,385 +0.02(+1.44%)
Jan 21, 2016 1.330 1.330 1.301 1.320 1,604,377 -0.00(-0.36%)
Jan 20, 2016 1.339 1.339 1.320 1.325 1,278,825 -0.01(-1.07%)
Jan 19, 2016 1.387 1.387 1.332 1.339 1,102,699 -0.03(-2.43%)
Jan 15, 2016 1.363 1.373 1.373 1.373 1,162,341 -0.03(-2.04%)
Jan 14, 2016 1.392 1.416 1.368 1.401 875,360 +0.00(+0.34%)
Jan 13, 2016 1.430 1.435 1.397 1.397 1,557,556 -0.04(-2.66%)
Jan 12, 2016 1.444 1.444 1.430 1.435 604,337 +0.00(+0.33%)
Jan 11, 2016 1.454 1.457 1.430 1.430 694,343 -0.02(-1.64%)
Jan 08, 2016 1.458 1.463 1.454 1.454 266,717 -0.00(-0.33%)
Jan 07, 2016 1.463 1.468 1.458 1.458 567,187 -0.01(-0.97%)
Jan 06, 2016 1.473 1.478 1.458 1.473 460,807 +0.00(+0.00%)
Jan 05, 2016 1.468 1.487 1.463 1.473 570,965 +0.00(+0.32%)
Jan 04, 2016 1.454 1.478 1.449 1.468 733,641 +0.00(+0.00%)
Dec 31, 2015 1.439 1.468 1.468 1.468 1,754,422 +0.02(+1.65%)
Dec 30, 2015 1.454 1.468 1.444 1.444 677,363 -0.01(-0.66%)
Dec 29, 2015 1.444 1.461 1.439 1.454 684,870 +0.02(+1.33%)
Dec 28, 2015 1.473 1.473 1.430 1.435 1,126,032 -0.03(-1.99%)
Dec 24, 2015 1.459 1.464 1.464 1.464 488,811 +0.00(+0.00%)
Dec 23, 2015 1.450 1.468 1.444 1.464 1,182,428 +0.02(+1.14%)
Dec 22, 2015 1.440 1.450 1.435 1.447 1,463,675 +0.01(+0.82%)
Dec 21, 2015 1.426 1.449 1.421 1.435 2,710,441 +0.02(+1.67%)
Dec 18, 2015 1.379 1.421 1.379 1.412 1,274,580 +0.02(+1.70%)
Dec 17, 2015 1.379 1.388 1.365 1.388 1,093,722 +0.01(+1.03%)
Dec 16, 2015 1.346 1.379 1.346 1.374 1,282,342 +0.03(+2.11%)
Dec 15, 2015 1.322 1.346 1.322 1.346 1,409,035 +0.02(+1.79%)
Dec 14, 2015 1.336 1.341 1.298 1.322 1,725,352 -0.02(-1.75%)
Dec 11, 2015 1.379 1.388 1.341 1.346 1,709,678 -0.04(-2.73%)
Dec 10, 2015 1.407 1.407 1.383 1.383 1,614,129 -0.03(-2.01%)
Dec 09, 2015 1.426 1.426 1.402 1.412 670,322 -0.01(-0.70%)
Dec 08, 2015 1.426 1.431 1.417 1.422 542,576 +0.00(+0.00%)
Dec 07, 2015 1.454 1.459 1.422 1.422 688,366 -0.04(-2.88%)
Dec 04, 2015 1.468 1.473 1.459 1.464 273,785 -0.01(-0.63%)
Dec 03, 2015 1.478 1.478 1.464 1.473 300,016 +0.00(+0.00%)
Dec 02, 2015 1.473 1.482 1.468 1.473 296,511 +0.00(+0.32%)
Dec 01, 2015 1.459 1.473 1.454 1.468 340,830 +0.01(+0.96%)
Nov 30, 2015 1.450 1.464 1.450 1.454 208,013 +0.00(+0.00%)
Nov 27, 2015 1.459 1.468 1.451 1.454 276,839 +0.00(+0.00%)
Nov 25, 2015 1.445 1.454 1.454 1.454 643,628 +0.02(+1.30%)
Nov 24, 2015 1.445 1.450 1.436 1.436 399,216 -0.01(-0.65%)
Nov 23, 2015 1.450 1.450 1.440 1.445 372,237 -0.00(-0.32%)
Nov 20, 2015 1.445 1.450 1.436 1.450 394,826 +0.01(+0.65%)
Nov 19, 2015 1.445 1.450 1.436 1.440 467,875 -0.00(-0.32%)
Nov 18, 2015 1.440 1.450 1.438 1.445 327,354 +0.01(+0.65%)
Nov 17, 2015 1.440 1.445 1.436 1.436 695,858 -0.00(-0.33%)
Nov 16, 2015 1.445 1.445 1.440 1.440 450,140 -0.00(-0.32%)
Nov 13, 2015 1.450 1.454 1.440 1.445 358,225 -0.01(-0.64%)
Nov 12, 2015 1.473 1.482 1.454 1.454 486,059 -0.03(-1.89%)
Nov 11, 2015 1.482 1.488 1.478 1.482 445,125 -0.00(-0.31%)
Nov 10, 2015 1.497 1.497 1.482 1.487 394,210 -0.01(-0.63%)
Nov 09, 2015 1.511 1.511 1.492 1.497 395,628 -0.01(-0.93%)
Nov 06, 2015 1.525 1.525 1.506 1.511 393,011 -0.01(-0.95%)
Nov 05, 2015 1.520 1.525 1.511 1.525 534,716 +0.01(+0.61%)
Nov 04, 2015 1.511 1.516 1.511 1.516 355,769 +0.00(+0.31%)
Nov 03, 2015 1.516 1.520 1.511 1.511 348,535 -0.01(-0.61%)
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.