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, 2017 1.907 1.913 1.890 1.896 295,969 -0.01(-0.60%)
Nov 29, 2017 1.913 1.913 1.896 1.907 230,487 -0.01(-0.59%)
Nov 28, 2017 1.913 1.919 1.907 1.919 317,130 +0.01(+0.60%)
Nov 27, 2017 1.919 1.923 1.902 1.907 265,782 -0.02(-0.89%)
Nov 24, 2017 1.907 1.924 1.902 1.924 288,988 +0.03(+1.50%)
Nov 22, 2017 1.896 1.902 1.879 1.896 353,121 +0.01(+0.30%)
Nov 21, 2017 1.884 1.896 1.884 1.890 353,833 -0.01(-0.30%)
Nov 20, 2017 1.902 1.907 1.890 1.896 299,334 +0.00(+0.00%)
Nov 17, 2017 1.879 1.907 1.879 1.896 333,826 +0.02(+0.91%)
Nov 16, 2017 1.862 1.884 1.862 1.879 574,864 +0.03(+1.53%)
Nov 15, 2017 1.828 1.856 1.824 1.850 993,129 +0.01(+0.31%)
Nov 14, 2017 1.862 1.873 1.822 1.845 1,016,681 -0.03(-1.52%)
Nov 13, 2017 1.913 1.919 1.867 1.873 629,569 -0.05(-2.37%)
Nov 10, 2017 1.930 1.943 1.907 1.919 621,308 -0.02(-1.17%)
Nov 09, 2017 1.964 1.964 1.936 1.941 277,105 -0.03(-1.44%)
Nov 08, 2017 1.975 1.976 1.964 1.970 219,553 -0.01(-0.29%)
Nov 07, 2017 1.964 1.975 1.964 1.975 185,833 +0.01(+0.68%)
Nov 06, 2017 1.951 1.968 1.951 1.962 367,367 +0.01(+0.58%)
Nov 03, 2017 1.962 1.962 1.951 1.951 106,931 -0.01(-0.57%)
Nov 02, 2017 1.962 1.968 1.951 1.962 322,915 -0.01(-0.29%)
Nov 01, 2017 1.956 1.968 1.956 1.968 162,302 +0.01(+0.29%)
Oct 31, 2017 1.951 1.962 1.947 1.962 143,855 +0.02(+0.87%)
Oct 30, 2017 1.945 1.956 1.939 1.945 230,060 -0.01(-0.29%)
Oct 27, 2017 1.939 1.956 1.934 1.951 297,737 +0.01(+0.29%)
Oct 26, 2017 1.962 1.962 1.939 1.945 332,704 -0.01(-0.29%)
Oct 25, 2017 1.968 1.973 1.939 1.951 623,503 -0.02(-0.86%)
Oct 24, 2017 1.968 1.979 1.968 1.968 277,314 +0.00(+0.00%)
Oct 23, 2017 1.962 1.968 1.962 1.968 199,736 +0.00(+0.00%)
Oct 20, 2017 1.968 1.968 1.962 1.968 128,952 +0.01(+0.29%)
Oct 19, 2017 1.968 1.968 1.956 1.962 278,870 -0.01(-0.29%)
Oct 18, 2017 1.973 1.979 1.951 1.968 479,085 -0.01(-0.57%)
Oct 17, 2017 1.973 1.979 1.970 1.979 144,431 +0.00(+0.00%)
Oct 16, 2017 1.985 1.985 1.968 1.979 211,686 +0.00(+0.00%)
Oct 13, 2017 1.973 1.979 1.973 1.979 155,684 +0.00(+0.00%)
Oct 12, 2017 1.985 1.990 1.973 1.979 430,629 -0.01(-0.28%)
Oct 11, 2017 1.996 1.996 1.979 1.985 211,741 -0.00(-0.18%)
Oct 10, 2017 1.977 1.999 1.971 1.988 512,795 +0.01(+0.28%)
Oct 09, 2017 1.971 1.983 1.966 1.983 314,843 +0.00(+0.00%)
Oct 06, 2017 1.971 1.983 1.971 1.983 306,754 +0.01(+0.28%)
Oct 05, 2017 1.971 1.983 1.966 1.977 346,461 +0.01(+0.28%)
Oct 04, 2017 1.977 1.977 1.966 1.971 282,858 -0.01(-0.28%)
Oct 03, 2017 1.977 1.977 1.966 1.977 364,726 +0.00(+0.00%)
Oct 02, 2017 1.966 1.977 1.960 1.977 307,194 +0.00(+0.00%)
Sep 29, 2017 1.960 1.977 1.960 1.977 221,439 +0.01(+0.57%)
Sep 28, 2017 1.966 1.966 1.960 1.966 181,239 +0.01(+0.29%)
Sep 27, 2017 1.955 1.966 1.949 1.960 483,876 +0.00(+0.00%)
Sep 26, 2017 1.971 1.975 1.955 1.960 205,487 -0.01(-0.57%)
Sep 25, 2017 1.966 1.971 1.960 1.971 178,162 +0.01(+0.57%)
Sep 22, 2017 1.955 1.971 1.954 1.960 347,518 +0.01(+0.29%)
Sep 21, 2017 1.949 1.955 1.949 1.955 192,548 +0.00(+0.00%)
Sep 20, 2017 1.949 1.955 1.943 1.955 170,175 +0.00(+0.00%)
Sep 19, 2017 1.949 1.960 1.949 1.955 201,183 +0.01(+0.29%)
Sep 18, 2017 1.949 1.960 1.943 1.949 260,757 +0.00(+0.00%)
Sep 15, 2017 1.955 1.963 1.943 1.949 177,171 -0.01(-0.29%)
Sep 14, 2017 1.971 1.977 1.955 1.955 250,068 -0.02(-0.85%)
Sep 13, 2017 1.960 1.977 1.960 1.971 208,149 +0.00(+0.00%)
Sep 12, 2017 1.949 1.977 1.949 1.971 186,806 +0.02(+1.15%)
Sep 11, 2017 1.971 1.977 1.943 1.949 194,561 -0.01(-0.76%)
Sep 08, 2017 1.958 1.969 1.953 1.964 127,070 +0.00(+0.00%)
Sep 07, 2017 1.953 1.969 1.953 1.964 140,994 +0.01(+0.57%)
Sep 06, 2017 1.953 1.958 1.953 1.953 155,244 -0.01(-0.28%)
Sep 05, 2017 1.947 1.958 1.947 1.958 131,763 +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.