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 )

2.439 +0.009 (+0.36%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 6, 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 29, 2016 1.565 1.570 1.565 1.565 229,075 -0.00(-0.31%)
Apr 28, 2016 1.570 1.585 1.565 1.570 492,192 +0.00(+0.31%)
Apr 27, 2016 1.570 1.590 1.565 1.565 460,932 +0.00(+0.00%)
Apr 26, 2016 1.565 1.570 1.560 1.565 285,538 +0.00(+0.00%)
Apr 25, 2016 1.575 1.580 1.565 1.565 373,559 -0.01(-0.62%)
Apr 22, 2016 1.570 1.580 1.570 1.575 401,811 +0.00(+0.31%)
Apr 21, 2016 1.565 1.570 1.560 1.570 253,524 +0.00(+0.31%)
Apr 20, 2016 1.555 1.585 1.555 1.565 296,621 +0.01(+0.63%)
Apr 19, 2016 1.546 1.555 1.536 1.555 252,870 +0.01(+0.64%)
Apr 18, 2016 1.536 1.546 1.531 1.546 350,612 +0.01(+0.64%)
Apr 15, 2016 1.551 1.551 1.536 1.536 343,351 -0.01(-0.95%)
Apr 14, 2016 1.546 1.555 1.546 1.551 359,131 +0.00(+0.32%)
Apr 13, 2016 1.541 1.546 1.536 1.546 169,942 +0.01(+0.96%)
Apr 12, 2016 1.526 1.536 1.521 1.531 280,032 +0.00(+0.00%)
Apr 11, 2016 1.526 1.536 1.521 1.531 330,253 +0.01(+0.94%)
Apr 08, 2016 1.517 1.522 1.512 1.517 291,449 +0.00(+0.10%)
Apr 07, 2016 1.512 1.517 1.512 1.515 138,109 +0.00(+0.22%)
Apr 06, 2016 1.507 1.518 1.507 1.512 325,308 +0.00(+0.00%)
Apr 05, 2016 1.512 1.517 1.507 1.512 193,705 -0.00(-0.16%)
Apr 04, 2016 1.522 1.531 1.512 1.514 501,575 -0.00(-0.16%)
Apr 01, 2016 1.522 1.522 1.512 1.517 277,083 -0.00(-0.32%)
Mar 31, 2016 1.502 1.522 1.502 1.522 232,831 +0.02(+1.29%)
Mar 30, 2016 1.517 1.526 1.502 1.502 440,605 -0.01(-0.64%)
Mar 29, 2016 1.502 1.522 1.497 1.512 443,069 +0.01(+0.97%)
Mar 28, 2016 1.526 1.531 1.492 1.497 376,431 -0.02(-1.60%)
Mar 24, 2016 1.541 1.522 1.522 1.522 365,952 -0.03(-1.88%)
Mar 23, 2016 1.551 1.556 1.526 1.551 690,393 +0.00(+0.31%)
Mar 22, 2016 1.541 1.556 1.536 1.546 433,479 -0.00(-0.31%)
Mar 21, 2016 1.531 1.551 1.531 1.551 245,288 +0.01(+0.95%)
Mar 18, 2016 1.526 1.546 1.526 1.536 374,501 +0.01(+0.64%)
Mar 17, 2016 1.512 1.536 1.507 1.526 602,178 +0.01(+0.64%)
Mar 16, 2016 1.497 1.522 1.497 1.517 323,749 +0.01(+0.64%)
Mar 15, 2016 1.502 1.517 1.492 1.507 460,248 +0.00(+0.00%)
Mar 14, 2016 1.502 1.522 1.502 1.507 710,279 -0.00(-0.32%)
Mar 11, 2016 1.497 1.517 1.497 1.512 670,032 +0.02(+1.30%)
Mar 10, 2016 1.488 1.497 1.480 1.492 500,676 +0.01(+0.66%)
Mar 09, 2016 1.483 1.497 1.473 1.483 510,161 +0.01(+0.96%)
Mar 08, 2016 1.488 1.493 1.464 1.469 384,813 -0.01(-0.98%)
Mar 07, 2016 1.469 1.488 1.469 1.483 619,945 +0.01(+0.99%)
Mar 04, 2016 1.459 1.469 1.459 1.469 477,092 +0.01(+0.66%)
Mar 03, 2016 1.445 1.459 1.435 1.459 375,668 +0.01(+1.00%)
Mar 02, 2016 1.440 1.445 1.435 1.445 213,239 +0.00(+0.00%)
Mar 01, 2016 1.425 1.445 1.420 1.445 360,553 +0.02(+1.35%)
Feb 29, 2016 1.401 1.435 1.396 1.425 525,052 +0.02(+1.72%)
Feb 26, 2016 1.401 1.411 1.392 1.401 489,955 +0.01(+0.69%)
Feb 25, 2016 1.392 1.396 1.375 1.392 416,135 +0.00(+0.00%)
Feb 24, 2016 1.372 1.392 1.358 1.392 290,884 +0.01(+1.05%)
Feb 23, 2016 1.353 1.382 1.353 1.377 232,430 +0.02(+1.78%)
Feb 22, 2016 1.363 1.367 1.353 1.353 559,078 -0.00(-0.35%)
Feb 19, 2016 1.339 1.358 1.334 1.358 231,213 +0.01(+0.71%)
Feb 18, 2016 1.329 1.348 1.329 1.348 154,355 +0.02(+1.45%)
Feb 17, 2016 1.315 1.329 1.310 1.329 205,195 +0.02(+1.47%)
Feb 16, 2016 1.315 1.319 1.305 1.310 396,069 +0.00(+0.00%)
Feb 12, 2016 1.315 1.310 1.310 1.310 383,172 +0.00(+0.00%)
Feb 11, 2016 1.300 1.319 1.300 1.310 279,383 -0.01(-0.73%)
Feb 10, 2016 1.339 1.343 1.319 1.319 306,139 -0.01(-0.72%)
Feb 09, 2016 1.348 1.348 1.317 1.329 494,373 -0.03(-2.47%)
Feb 08, 2016 1.358 1.367 1.343 1.363 217,619 -0.00(-0.04%)
Feb 05, 2016 1.363 1.373 1.358 1.363 231,408 -0.00(-0.35%)
Feb 04, 2016 1.368 1.373 1.363 1.368 340,878 -0.00(-0.35%)
Feb 03, 2016 1.368 1.377 1.354 1.373 286,976 +0.01(+0.70%)
Feb 02, 2016 1.373 1.387 1.358 1.363 504,137 -0.02(-1.38%)
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.