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 )

2.405 -0.005 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
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.