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%)
Streaming Delayed Price Updated: 2:28 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 (%)
Aug 31, 2016 1.795 1.810 1.790 1.795 275,334 +0.00(+0.00%)
Aug 30, 2016 1.795 1.800 1.790 1.795 260,835 +0.01(+0.57%)
Aug 29, 2016 1.790 1.805 1.784 1.784 440,996 +0.00(+0.00%)
Aug 26, 2016 1.784 1.805 1.779 1.784 379,275 +0.00(+0.00%)
Aug 25, 2016 1.774 1.790 1.764 1.784 421,824 +0.02(+1.15%)
Aug 24, 2016 1.769 1.790 1.764 1.764 385,443 -0.02(-0.85%)
Aug 23, 2016 1.769 1.795 1.764 1.779 813,211 +0.02(+0.86%)
Aug 22, 2016 1.744 1.769 1.744 1.764 356,935 +0.01(+0.58%)
Aug 19, 2016 1.744 1.754 1.744 1.754 225,132 +0.00(+0.00%)
Aug 18, 2016 1.764 1.764 1.751 1.754 219,138 -0.01(-0.29%)
Aug 17, 2016 1.759 1.759 1.749 1.759 144,796 +0.01(+0.58%)
Aug 16, 2016 1.759 1.759 1.749 1.749 164,005 -0.01(-0.45%)
Aug 15, 2016 1.744 1.759 1.739 1.757 195,628 +0.01(+0.74%)
Aug 12, 2016 1.734 1.754 1.734 1.744 298,855 +0.01(+0.58%)
Aug 11, 2016 1.739 1.739 1.734 1.734 253,700 -0.01(-0.29%)
Aug 10, 2016 1.739 1.739 1.729 1.739 360,261 +0.01(+0.59%)
Aug 09, 2016 1.739 1.749 1.729 1.729 550,070 -0.01(-0.68%)
Aug 08, 2016 1.725 1.746 1.725 1.741 454,389 +0.02(+0.87%)
Aug 05, 2016 1.731 1.731 1.725 1.725 232,808 -0.01(-0.29%)
Aug 04, 2016 1.725 1.731 1.723 1.731 255,541 +0.01(+0.58%)
Aug 03, 2016 1.715 1.725 1.710 1.720 395,099 +0.01(+0.59%)
Aug 02, 2016 1.710 1.715 1.705 1.710 214,780 +0.00(+0.00%)
Aug 01, 2016 1.710 1.715 1.700 1.710 627,268 -0.01(-0.58%)
Jul 29, 2016 1.710 1.720 1.705 1.720 384,663 +0.01(+0.59%)
Jul 28, 2016 1.700 1.718 1.700 1.710 391,676 +0.01(+0.29%)
Jul 27, 2016 1.710 1.710 1.700 1.705 347,610 +0.01(+0.30%)
Jul 26, 2016 1.705 1.715 1.700 1.700 298,172 -0.01(-0.29%)
Jul 25, 2016 1.715 1.720 1.705 1.705 366,512 -0.01(-0.59%)
Jul 22, 2016 1.715 1.720 1.710 1.715 335,047 +0.00(+0.00%)
Jul 21, 2016 1.720 1.720 1.705 1.715 393,366 +0.00(+0.00%)
Jul 20, 2016 1.715 1.715 1.705 1.715 562,985 +0.01(+0.59%)
Jul 19, 2016 1.710 1.715 1.700 1.705 561,470 -0.01(-0.29%)
Jul 18, 2016 1.710 1.720 1.700 1.710 648,021 +0.00(+0.00%)
Jul 15, 2016 1.710 1.720 1.705 1.710 295,143 -0.01(-0.29%)
Jul 14, 2016 1.725 1.731 1.700 1.715 760,584 +0.01(+0.59%)
Jul 13, 2016 1.715 1.731 1.705 1.705 632,921 -0.01(-0.59%)
Jul 12, 2016 1.700 1.718 1.700 1.715 523,081 +0.03(+1.49%)
Jul 11, 2016 1.685 1.700 1.680 1.690 444,062 +0.01(+0.79%)
Jul 08, 2016 1.682 1.672 1.672 1.677 708,442 +0.00(+0.30%)
Jul 07, 2016 1.667 1.692 1.662 1.672 844,883 +0.01(+0.60%)
Jul 06, 2016 1.652 1.667 1.642 1.662 686,338 +0.01(+0.91%)
Jul 05, 2016 1.667 1.667 1.647 1.647 623,562 -0.01(-0.90%)
Jul 01, 2016 1.662 1.662 1.662 1.662 466,248 +0.00(+0.30%)
Jun 30, 2016 1.652 1.662 1.652 1.657 585,697 +0.00(+0.00%)
Jun 29, 2016 1.662 1.672 1.647 1.657 1,205,639 +0.00(+0.15%)
Jun 28, 2016 1.637 1.657 1.637 1.654 344,344 +0.02(+1.07%)
Jun 27, 2016 1.662 1.662 1.632 1.637 514,694 -0.03(-1.78%)
Jun 24, 2016 1.652 1.672 1.647 1.667 564,583 -0.02(-1.20%)
Jun 23, 2016 1.672 1.689 1.669 1.687 216,008 +0.02(+1.50%)
Jun 22, 2016 1.667 1.677 1.657 1.662 724,754 +0.01(+0.60%)
Jun 21, 2016 1.657 1.679 1.652 1.652 427,862 +0.00(+0.00%)
Jun 20, 2016 1.657 1.672 1.652 1.652 575,298 +0.01(+0.61%)
Jun 17, 2016 1.632 1.647 1.622 1.642 508,777 +0.02(+1.23%)
Jun 16, 2016 1.627 1.632 1.612 1.622 541,314 -0.00(-0.31%)
Jun 15, 2016 1.642 1.647 1.627 1.627 301,704 +0.00(+0.00%)
Jun 14, 2016 1.637 1.657 1.627 1.627 461,267 -0.02(-1.21%)
Jun 13, 2016 1.637 1.657 1.637 1.647 601,536 -0.02(-1.49%)
Jun 10, 2016 1.682 1.687 1.672 1.672 494,812 -0.01(-0.59%)
Jun 09, 2016 1.692 1.697 1.682 1.682 1,038,721 -0.01(-0.30%)
Jun 08, 2016 1.687 1.697 1.677 1.687 761,820 +0.01(+0.79%)
Jun 07, 2016 1.664 1.679 1.659 1.674 1,404,793 +0.02(+1.20%)
Jun 06, 2016 1.619 1.654 1.618 1.654 1,822,440 +0.04(+2.77%)
Jun 03, 2016 1.604 1.609 1.599 1.609 269,384 +0.01(+0.62%)
Jun 02, 2016 1.604 1.604 1.599 1.599 411,383 +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.