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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 29, 2015 1.593 1.597 1.589 1.593 301,821 +0.00(+0.00%)
May 28, 2015 1.589 1.593 1.584 1.593 412,316 +0.01(+0.56%)
May 27, 2015 1.597 1.602 1.584 1.584 430,534 -0.00(-0.28%)
May 26, 2015 1.597 1.602 1.584 1.589 453,242 -0.01(-0.56%)
May 22, 2015 1.611 1.597 1.597 1.597 300,395 -0.01(-0.83%)
May 21, 2015 1.611 1.620 1.606 1.611 441,571 +0.00(+0.28%)
May 20, 2015 1.615 1.615 1.606 1.606 245,517 -0.01(-0.55%)
May 19, 2015 1.615 1.615 1.606 1.615 441,867 +0.00(+0.28%)
May 18, 2015 1.615 1.620 1.611 1.611 386,772 -0.00(-0.27%)
May 15, 2015 1.620 1.620 1.611 1.615 314,175 -0.00(-0.27%)
May 14, 2015 1.611 1.620 1.611 1.620 279,437 +0.01(+0.83%)
May 13, 2015 1.611 1.615 1.606 1.606 246,242 -0.01(-0.55%)
May 12, 2015 1.611 1.615 1.606 1.615 278,060 +0.00(+0.28%)
May 11, 2015 1.611 1.615 1.602 1.611 420,665 +0.00(+0.00%)
May 08, 2015 1.620 1.624 1.611 1.611 427,496 -0.00(-0.03%)
May 07, 2015 1.624 1.624 1.611 1.611 404,281 -0.00(-0.27%)
May 06, 2015 1.620 1.629 1.616 1.616 338,588 -0.00(-0.27%)
May 05, 2015 1.629 1.633 1.620 1.620 479,371 -0.01(-0.54%)
May 04, 2015 1.629 1.639 1.629 1.629 429,147 +0.00(+0.00%)
May 01, 2015 1.629 1.633 1.629 1.629 327,412 +0.00(+0.27%)
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%)
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.