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 )

2.440 +0.010 (+0.41%)
Streaming Delayed Price Updated: 10:39 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 30, 2019 1.981 1.994 1.975 1.988 223,583 +0.01(+0.33%)
Apr 29, 2019 1.975 1.981 1.968 1.981 182,809 +0.01(+0.33%)
Apr 26, 2019 1.968 1.988 1.968 1.975 418,986 +0.01(+0.66%)
Apr 25, 2019 1.981 1.981 1.962 1.962 688,359 -0.03(-1.62%)
Apr 24, 2019 1.988 1.994 1.981 1.994 259,931 +0.01(+0.49%)
Apr 23, 2019 1.981 1.988 1.975 1.984 375,575 +0.00(+0.16%)
Apr 22, 2019 1.975 1.988 1.968 1.981 346,835 +0.01(+0.33%)
Apr 18, 2019 1.981 1.988 1.975 1.975 284,334 -0.01(-0.65%)
Apr 17, 2019 1.988 1.994 1.981 1.988 198,228 +0.01(+0.33%)
Apr 16, 2019 1.994 1.994 1.981 1.981 224,918 -0.01(-0.32%)
Apr 15, 2019 1.994 2.001 1.988 1.988 294,990 -0.01(-0.32%)
Apr 12, 2019 1.994 2.001 1.981 1.994 315,169 +0.01(+0.32%)
Apr 11, 2019 1.988 1.994 1.981 1.988 185,125 +0.00(+0.00%)
Apr 10, 2019 1.981 1.994 1.975 1.988 278,200 +0.00(+0.00%)
Apr 09, 2019 2.001 2.001 1.975 1.988 718,645 -0.01(-0.53%)
Apr 08, 2019 2.005 2.018 1.998 1.998 414,538 -0.01(-0.32%)
Apr 05, 2019 2.018 2.018 1.998 2.005 374,704 -0.01(-0.32%)
Apr 04, 2019 2.005 2.011 2.003 2.011 186,362 +0.01(+0.64%)
Apr 03, 2019 2.011 2.011 1.993 1.998 219,409 -0.01(-0.32%)
Apr 02, 2019 2.011 2.011 1.986 2.005 442,342 +0.00(+0.00%)
Apr 01, 2019 1.979 2.005 1.966 2.005 428,567 +0.04(+1.95%)
Mar 29, 2019 1.973 1.973 1.966 1.966 181,731 -0.01(-0.32%)
Mar 28, 2019 1.966 1.973 1.966 1.973 155,968 +0.01(+0.65%)
Mar 27, 2019 1.979 1.979 1.960 1.960 254,740 -0.01(-0.65%)
Mar 26, 2019 1.986 1.986 1.973 1.973 237,189 -0.01(-0.65%)
Mar 25, 2019 1.992 1.992 1.973 1.986 177,014 +0.00(+0.00%)
Mar 22, 2019 1.979 1.998 1.979 1.986 170,334 +0.01(+0.32%)
Mar 21, 2019 1.979 1.992 1.974 1.979 207,030 +0.00(+0.00%)
Mar 20, 2019 1.979 1.986 1.973 1.979 95,690 +0.00(+0.00%)
Mar 19, 2019 1.966 1.986 1.964 1.979 267,003 +0.02(+0.98%)
Mar 18, 2019 1.947 1.960 1.947 1.960 156,145 +0.01(+0.66%)
Mar 15, 2019 1.947 1.966 1.947 1.947 230,911 +0.00(+0.00%)
Mar 14, 2019 1.954 1.960 1.947 1.947 251,365 -0.00(-0.21%)
Mar 13, 2019 1.958 1.958 1.951 1.951 277,629 +0.00(+0.00%)
Mar 12, 2019 1.951 1.964 1.951 1.951 314,257 +0.00(+0.00%)
Mar 11, 2019 1.945 1.951 1.945 1.951 203,944 +0.01(+0.33%)
Mar 08, 2019 1.945 1.951 1.939 1.945 296,411 +0.00(+0.00%)
Mar 07, 2019 1.951 1.957 1.945 1.945 222,576 -0.01(-0.65%)
Mar 06, 2019 1.958 1.958 1.951 1.958 164,873 +0.01(+0.33%)
Mar 05, 2019 1.951 1.970 1.951 1.951 132,641 -0.01(-0.32%)
Mar 04, 2019 1.958 1.970 1.951 1.958 260,708 +0.00(+0.00%)
Mar 01, 2019 1.964 1.970 1.951 1.958 260,225 -0.01(-0.32%)
Feb 28, 2019 1.958 1.964 1.958 1.964 140,472 +0.01(+0.32%)
Feb 27, 2019 1.939 1.958 1.939 1.958 192,400 +0.01(+0.65%)
Feb 26, 2019 1.951 1.958 1.932 1.945 296,433 -0.01(-0.33%)
Feb 25, 2019 1.920 1.951 1.920 1.951 358,528 +0.03(+1.66%)
Feb 22, 2019 1.913 1.920 1.900 1.920 304,750 +0.01(+0.67%)
Feb 21, 2019 1.907 1.908 1.900 1.907 251,715 -0.01(-0.33%)
Feb 20, 2019 1.894 1.913 1.894 1.913 282,978 +0.02(+1.01%)
Feb 19, 2019 1.881 1.900 1.881 1.894 301,960 +0.00(+0.00%)
Feb 15, 2019 1.894 1.894 1.881 1.894 329,765 +0.01(+0.34%)
Feb 14, 2019 1.894 1.894 1.881 1.888 297,767 -0.01(-0.34%)
Feb 13, 2019 1.894 1.898 1.888 1.894 454,991 -0.01(-0.33%)
Feb 12, 2019 1.907 1.907 1.894 1.900 335,346 +0.00(+0.00%)
Feb 11, 2019 1.920 1.920 1.900 1.900 186,707 -0.03(-1.32%)
Feb 08, 2019 1.913 1.926 1.900 1.926 112,019 +0.01(+0.66%)
Feb 07, 2019 1.932 1.939 1.907 1.913 133,095 -0.03(-1.31%)
Feb 06, 2019 1.913 1.939 1.913 1.939 129,293 +0.03(+1.45%)
Feb 05, 2019 1.917 1.924 1.898 1.911 220,871 -0.01(-0.33%)
Feb 04, 2019 1.930 1.930 1.898 1.917 536,752 +0.03(+1.67%)
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.