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%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2016 1.677 1.682 1.677 1.677 312,007 -0.01(-0.31%)
Nov 29, 2016 1.682 1.688 1.677 1.682 203,722 -0.01(-0.31%)
Nov 28, 2016 1.693 1.693 1.682 1.688 248,242 +0.01(+0.31%)
Nov 25, 2016 1.677 1.688 1.675 1.682 415,667 +0.01(+0.31%)
Nov 23, 2016 1.677 1.677 1.677 0 +0.00(+0.00%)
Nov 22, 2016 1.682 1.690 1.667 1.677 814,112 +0.01(+0.31%)
Nov 21, 2016 1.662 1.682 1.662 1.672 494,776 +0.01(+0.31%)
Nov 18, 2016 1.677 1.682 1.667 1.667 457,630 +0.00(+0.00%)
Nov 17, 2016 1.651 1.672 1.651 1.667 565,602 +0.02(+0.94%)
Nov 16, 2016 1.636 1.660 1.630 1.651 413,167 +0.02(+1.27%)
Nov 15, 2016 1.610 1.636 1.610 1.630 626,825 +0.03(+1.62%)
Nov 14, 2016 1.610 1.620 1.599 1.604 413,406 -0.01(-0.32%)
Nov 11, 2016 1.599 1.620 1.594 1.610 437,296 +0.01(+0.32%)
Nov 10, 2016 1.641 1.643 1.597 1.604 1,009,664 -0.04(-2.49%)
Nov 09, 2016 1.620 1.656 1.620 1.645 520,141 -0.00(-0.03%)
Nov 08, 2016 1.630 1.651 1.630 1.646 693,055 +0.01(+0.63%)
Nov 07, 2016 1.625 1.651 1.625 1.636 707,370 +0.02(+1.29%)
Nov 04, 2016 1.615 1.625 1.615 1.615 518,037 -0.01(-0.43%)
Nov 03, 2016 1.632 1.642 1.617 1.622 728,362 -0.02(-1.25%)
Nov 02, 2016 1.668 1.673 1.632 1.642 860,556 -0.03(-1.85%)
Nov 01, 2016 1.694 1.699 1.671 1.673 529,020 -0.03(-1.52%)
Oct 31, 2016 1.720 1.725 1.689 1.699 815,274 -0.02(-0.90%)
Oct 28, 2016 1.725 1.730 1.709 1.715 442,527 -0.01(-0.60%)
Oct 27, 2016 1.720 1.730 1.720 1.725 229,360 +0.00(+0.00%)
Oct 26, 2016 1.720 1.730 1.720 1.725 108,918 -0.00(-0.21%)
Oct 25, 2016 1.725 1.730 1.725 1.728 257,437 +0.00(+0.21%)
Oct 24, 2016 1.725 1.735 1.720 1.725 268,271 +0.01(+0.60%)
Oct 21, 2016 1.709 1.720 1.709 1.715 436,419 -0.01(-0.60%)
Oct 20, 2016 1.725 1.730 1.725 1.725 153,978 -0.01(-0.29%)
Oct 19, 2016 1.715 1.730 1.715 1.730 230,097 +0.01(+0.60%)
Oct 18, 2016 1.720 1.725 1.715 1.720 190,843 +0.01(+0.30%)
Oct 17, 2016 1.725 1.733 1.709 1.715 429,961 -0.02(-0.89%)
Oct 14, 2016 1.725 1.735 1.725 1.730 90,545 +0.00(+0.00%)
Oct 13, 2016 1.725 1.735 1.725 1.730 176,420 -0.01(-0.59%)
Oct 12, 2016 1.735 1.740 1.730 1.740 171,125 +0.01(+0.79%)
Oct 11, 2016 1.737 1.742 1.727 1.727 270,477 -0.01(-0.73%)
Oct 10, 2016 1.727 1.742 1.727 1.739 144,954 +0.01(+0.74%)
Oct 07, 2016 1.732 1.732 1.727 1.727 264,410 -0.01(-0.30%)
Oct 06, 2016 1.732 1.737 1.716 1.732 444,779 -0.01(-0.29%)
Oct 05, 2016 1.737 1.742 1.732 1.737 265,640 +0.00(+0.00%)
Oct 04, 2016 1.742 1.747 1.732 1.737 413,380 -0.01(-0.58%)
Oct 03, 2016 1.742 1.747 1.737 1.747 336,949 +0.00(+0.00%)
Sep 30, 2016 1.737 1.747 1.737 1.747 299,681 +0.01(+0.29%)
Sep 29, 2016 1.747 1.752 1.742 1.742 280,339 +0.00(+0.00%)
Sep 28, 2016 1.742 1.747 1.737 1.742 221,256 +0.01(+0.59%)
Sep 27, 2016 1.732 1.737 1.732 1.732 157,659 +0.00(+0.00%)
Sep 26, 2016 1.727 1.750 1.727 1.732 892,213 -0.01(-0.59%)
Sep 23, 2016 1.747 1.752 1.737 1.742 381,957 -0.01(-0.29%)
Sep 22, 2016 1.742 1.752 1.732 1.747 566,287 +0.02(+0.89%)
Sep 21, 2016 1.716 1.739 1.716 1.732 517,097 +0.02(+0.89%)
Sep 20, 2016 1.716 1.732 1.711 1.716 432,545 +0.01(+0.30%)
Sep 19, 2016 1.727 1.732 1.711 1.711 406,114 -0.01(-0.59%)
Sep 16, 2016 1.716 1.730 1.716 1.722 326,970 +0.00(+0.00%)
Sep 15, 2016 1.716 1.732 1.711 1.722 866,376 +0.01(+0.30%)
Sep 14, 2016 1.711 1.727 1.701 1.716 776,516 +0.02(+0.90%)
Sep 13, 2016 1.727 1.737 1.701 1.701 1,256,788 -0.03(-1.77%)
Sep 12, 2016 1.737 1.747 1.691 1.732 2,672,260 -0.03(-1.55%)
Sep 09, 2016 1.805 1.814 1.754 1.759 1,201,963 -0.05(-2.80%)
Sep 08, 2016 1.815 1.820 1.805 1.810 384,678 +0.00(+0.00%)
Sep 07, 2016 1.805 1.825 1.805 1.810 288,598 +0.01(+0.28%)
Sep 06, 2016 1.800 1.815 1.800 1.805 235,986 -0.01(-0.28%)
Sep 02, 2016 1.805 1.810 1.810 1.810 237,503 +0.01(+0.28%)
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.