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 )

2.415 -0.025 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2017 1.891 1.907 1.880 1.886 574,117 -0.01(-0.29%)
Apr 27, 2017 1.886 1.891 1.880 1.891 514,335 +0.01(+0.29%)
Apr 26, 2017 1.886 1.897 1.875 1.886 256,832 +0.00(+0.00%)
Apr 25, 2017 1.880 1.886 1.864 1.886 511,509 +0.02(+0.87%)
Apr 24, 2017 1.880 1.880 1.870 1.870 278,417 -0.01(-0.29%)
Apr 21, 2017 1.870 1.875 1.864 1.875 185,432 +0.01(+0.29%)
Apr 20, 2017 1.870 1.875 1.864 1.870 261,638 +0.01(+0.29%)
Apr 19, 2017 1.859 1.867 1.853 1.864 239,300 +0.01(+0.29%)
Apr 18, 2017 1.853 1.864 1.853 1.859 288,909 +0.01(+0.29%)
Apr 17, 2017 1.853 1.859 1.850 1.853 227,090 +0.00(+0.00%)
Apr 13, 2017 1.843 1.859 1.843 1.853 175,257 +0.01(+0.29%)
Apr 12, 2017 1.859 1.859 1.843 1.848 406,350 -0.01(-0.58%)
Apr 11, 2017 1.859 1.859 1.843 1.859 395,063 +0.00(+0.19%)
Apr 10, 2017 1.828 1.855 1.828 1.855 570,696 +0.03(+1.47%)
Apr 07, 2017 1.823 1.828 1.820 1.828 263,638 +0.01(+0.59%)
Apr 06, 2017 1.818 1.823 1.812 1.818 385,299 +0.00(+0.00%)
Apr 05, 2017 1.839 1.845 1.818 1.818 430,747 -0.02(-1.17%)
Apr 04, 2017 1.828 1.845 1.820 1.839 803,894 +0.01(+0.59%)
Apr 03, 2017 1.818 1.828 1.807 1.828 552,392 +0.01(+0.59%)
Mar 31, 2017 1.807 1.818 1.796 1.818 409,876 +0.01(+0.59%)
Mar 30, 2017 1.802 1.812 1.796 1.807 461,195 +0.01(+0.30%)
Mar 29, 2017 1.807 1.813 1.796 1.802 295,564 -0.01(-0.30%)
Mar 28, 2017 1.796 1.812 1.792 1.807 310,866 +0.01(+0.75%)
Mar 27, 2017 1.796 1.802 1.786 1.794 335,020 -0.01(-0.45%)
Mar 24, 2017 1.791 1.802 1.791 1.802 273,310 +0.02(+0.90%)
Mar 23, 2017 1.796 1.796 1.780 1.786 431,523 -0.01(-0.60%)
Mar 22, 2017 1.786 1.796 1.780 1.796 423,807 +0.01(+0.60%)
Mar 21, 2017 1.802 1.802 1.786 1.786 280,768 -0.02(-0.89%)
Mar 20, 2017 1.796 1.802 1.791 1.802 393,704 +0.01(+0.30%)
Mar 17, 2017 1.791 1.807 1.791 1.796 432,019 +0.01(+0.30%)
Mar 16, 2017 1.786 1.794 1.780 1.791 595,256 +0.01(+0.60%)
Mar 15, 2017 1.775 1.791 1.764 1.780 642,043 +0.01(+0.30%)
Mar 14, 2017 1.759 1.775 1.759 1.775 392,762 +0.01(+0.61%)
Mar 13, 2017 1.770 1.783 1.753 1.764 922,181 +0.00(+0.00%)
Mar 10, 2017 1.759 1.764 1.759 1.764 351,723 +0.01(+0.81%)
Mar 09, 2017 1.798 1.798 1.734 1.750 1,290,589 -0.05(-2.66%)
Mar 08, 2017 1.808 1.813 1.792 1.798 516,791 -0.02(-1.02%)
Mar 07, 2017 1.824 1.830 1.814 1.816 788,637 -0.01(-0.73%)
Mar 06, 2017 1.846 1.846 1.824 1.830 487,858 -0.01(-0.58%)
Mar 03, 2017 1.851 1.855 1.830 1.840 806,959 -0.01(-0.29%)
Mar 02, 2017 1.830 1.851 1.830 1.846 482,748 +0.01(+0.58%)
Mar 01, 2017 1.835 1.851 1.830 1.835 612,522 +0.00(+0.00%)
Feb 28, 2017 1.824 1.835 1.819 1.835 253,884 +0.01(+0.58%)
Feb 27, 2017 1.819 1.830 1.819 1.824 262,835 -0.01(-0.29%)
Feb 24, 2017 1.824 1.830 1.819 1.830 732,704 +0.00(+0.00%)
Feb 23, 2017 1.819 1.830 1.814 1.830 537,131 +0.02(+0.88%)
Feb 22, 2017 1.808 1.819 1.803 1.814 529,681 +0.00(+0.00%)
Feb 21, 2017 1.814 1.819 1.814 1.814 342,102 -0.01(-0.29%)
Feb 17, 2017 1.819 1.819 1.819 0 +0.01(+0.59%)
Feb 16, 2017 1.819 1.824 1.803 1.808 587,809 -0.01(-0.58%)
Feb 15, 2017 1.824 1.830 1.819 1.819 182,603 +0.00(+0.00%)
Feb 14, 2017 1.819 1.824 1.819 1.819 223,320 +0.00(+0.00%)
Feb 13, 2017 1.824 1.827 1.819 1.819 350,521 +0.00(+0.00%)
Feb 10, 2017 1.824 1.830 1.819 1.819 475,008 +0.00(+0.00%)
Feb 09, 2017 1.819 1.824 1.814 1.819 313,813 +0.01(+0.29%)
Feb 08, 2017 1.808 1.824 1.808 1.814 407,788 +0.00(+0.00%)
Feb 07, 2017 1.808 1.819 1.808 1.814 412,323 +0.01(+0.29%)
Feb 06, 2017 1.808 1.810 1.798 1.808 502,888 +0.00(+0.19%)
Feb 03, 2017 1.805 1.810 1.800 1.805 428,330 +0.00(+0.00%)
Feb 02, 2017 1.805 1.805 1.794 1.805 553,532 +0.01(+0.29%)
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.