Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.415 -0.025 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.633 1.638 1.624 1.624 399,442 -0.01(-0.54%)
Apr 29, 2015 1.633 1.638 1.624 1.633 492,495 +0.00(+0.00%)
Apr 28, 2015 1.629 1.638 1.624 1.633 576,882 +0.01(+0.54%)
Apr 27, 2015 1.633 1.638 1.624 1.624 428,872 +0.00(+0.00%)
Apr 24, 2015 1.629 1.629 1.624 1.624 156,846 -0.00(-0.27%)
Apr 23, 2015 1.629 1.638 1.624 1.629 319,885 +0.00(+0.00%)
Apr 22, 2015 1.624 1.629 1.623 1.629 447,619 +0.00(+0.27%)
Apr 21, 2015 1.624 1.624 1.620 1.624 281,884 +0.01(+0.54%)
Apr 20, 2015 1.620 1.629 1.616 1.616 365,024 -0.00(-0.27%)
Apr 17, 2015 1.611 1.620 1.611 1.620 251,925 +0.01(+0.55%)
Apr 16, 2015 1.616 1.620 1.611 1.611 284,247 -0.01(-0.54%)
Apr 15, 2015 1.620 1.624 1.616 1.620 282,075 +0.00(+0.00%)
Apr 14, 2015 1.611 1.620 1.611 1.620 203,873 +0.01(+0.55%)
Apr 13, 2015 1.616 1.616 1.611 1.611 243,212 -0.00(-0.27%)
Apr 10, 2015 1.616 1.624 1.611 1.616 404,129 +0.01(+0.55%)
Apr 09, 2015 1.611 1.616 1.607 1.607 283,045 +0.00(+0.00%)
Apr 08, 2015 1.616 1.616 1.602 1.607 450,390 -0.00(-0.03%)
Apr 07, 2015 1.599 1.616 1.594 1.607 430,582 +0.01(+0.82%)
Apr 06, 2015 1.599 1.599 1.594 1.594 325,658 -0.01(-0.41%)
Apr 02, 2015 1.594 1.601 1.601 1.601 635,812 +0.01(+0.41%)
Apr 01, 2015 1.599 1.599 1.589 1.594 453,856 +0.00(+0.00%)
Mar 31, 2015 1.585 1.603 1.581 1.594 1,210,224 +0.01(+0.83%)
Mar 30, 2015 1.581 1.585 1.581 1.581 352,224 +0.00(+0.28%)
Mar 27, 2015 1.581 1.581 1.568 1.577 436,572 +0.00(+0.00%)
Mar 26, 2015 1.581 1.581 1.572 1.577 240,903 -0.00(-0.28%)
Mar 25, 2015 1.581 1.585 1.572 1.581 330,135 +0.00(+0.00%)
Mar 24, 2015 1.568 1.581 1.568 1.581 228,530 +0.01(+0.84%)
Mar 23, 2015 1.572 1.581 1.559 1.568 692,303 -0.01(-0.55%)
Mar 20, 2015 1.572 1.577 1.570 1.577 416,673 +0.01(+0.56%)
Mar 19, 2015 1.577 1.581 1.568 1.568 531,971 -0.01(-0.83%)
Mar 18, 2015 1.564 1.585 1.559 1.581 507,823 +0.01(+0.56%)
Mar 17, 2015 1.585 1.585 1.564 1.572 362,250 -0.01(-0.83%)
Mar 16, 2015 1.581 1.585 1.577 1.585 369,865 +0.00(+0.28%)
Mar 13, 2015 1.572 1.581 1.559 1.581 452,125 +0.01(+0.84%)
Mar 12, 2015 1.577 1.585 1.564 1.568 679,383 -0.01(-0.55%)
Mar 11, 2015 1.572 1.581 1.572 1.577 360,661 +0.00(+0.11%)
Mar 10, 2015 1.581 1.581 1.573 1.575 497,293 -0.01(-0.41%)
Mar 09, 2015 1.581 1.590 1.581 1.581 575,107 -0.00(-0.27%)
Mar 06, 2015 1.612 1.612 1.577 1.586 827,542 -0.02(-1.35%)
Mar 05, 2015 1.625 1.625 1.603 1.607 417,296 -0.01(-0.54%)
Mar 04, 2015 1.616 1.620 1.620 1.616 316,980 -0.00(-0.27%)
Mar 03, 2015 1.607 1.616 1.607 1.620 390,034 +0.01(+0.54%)
Mar 02, 2015 1.612 1.616 1.607 1.612 469,586 +0.00(+0.27%)
Feb 27, 2015 1.603 1.616 1.603 1.607 258,392 +0.00(+0.00%)
Feb 26, 2015 1.607 1.616 1.607 1.607 424,813 +0.00(+0.27%)
Feb 25, 2015 1.599 1.607 1.595 1.603 472,570 +0.00(+0.27%)
Feb 24, 2015 1.590 1.599 1.586 1.599 611,206 +0.02(+1.10%)
Feb 23, 2015 1.581 1.586 1.568 1.581 496,998 +0.00(+0.27%)
Feb 20, 2015 1.573 1.581 1.568 1.577 329,579 +0.00(+0.28%)
Feb 19, 2015 1.577 1.577 1.564 1.573 445,103 +0.00(+0.00%)
Feb 18, 2015 1.564 1.573 1.560 1.573 509,516 +0.01(+0.55%)
Feb 17, 2015 1.564 1.573 1.564 1.564 445,747 -0.00(-0.28%)
Feb 13, 2015 1.568 1.568 1.568 1.568 632,386 -0.00(-0.28%)
Feb 12, 2015 1.560 1.573 1.559 1.573 523,276 +0.02(+1.11%)
Feb 11, 2015 1.551 1.560 1.547 1.555 420,557 +0.00(+0.00%)
Feb 10, 2015 1.560 1.564 1.538 1.555 1,457,471 -0.00(-0.28%)
Feb 09, 2015 1.551 1.568 1.551 1.560 459,742 +0.00(+0.00%)
Feb 06, 2015 1.555 1.568 1.555 1.560 379,842 -0.00(-0.03%)
Feb 05, 2015 1.556 1.565 1.547 1.560 466,127 +0.01(+0.83%)
Feb 04, 2015 1.556 1.564 1.547 1.547 684,764 -0.00(-0.28%)
Feb 03, 2015 1.547 1.558 1.543 1.552 501,140 +0.01(+0.84%)
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.