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 31, 2018 1.868 1.868 1.862 1.868 215,401 +0.00(+0.00%)
May 30, 2018 1.862 1.868 1.862 1.868 170,838 +0.00(+0.00%)
May 29, 2018 1.873 1.873 1.850 1.868 355,542 -0.01(-0.32%)
May 25, 2018 1.873 1.873 1.873 0 +0.01(+0.32%)
May 24, 2018 1.868 1.879 1.868 1.868 304,347 +0.00(+0.00%)
May 23, 2018 1.868 1.873 1.862 1.868 180,729 -0.01(-0.32%)
May 22, 2018 1.873 1.873 1.862 1.873 229,694 +0.01(+0.32%)
May 21, 2018 1.862 1.873 1.862 1.868 242,960 +0.01(+0.32%)
May 18, 2018 1.868 1.868 1.856 1.862 185,599 -0.01(-0.32%)
May 17, 2018 1.862 1.868 1.856 1.868 156,675 +0.01(+0.32%)
May 16, 2018 1.862 1.868 1.856 1.862 234,427 -0.01(-0.32%)
May 15, 2018 1.873 1.873 1.850 1.868 311,401 -0.01(-0.32%)
May 14, 2018 1.873 1.879 1.862 1.873 381,691 -0.01(-0.32%)
May 11, 2018 1.873 1.879 1.873 1.879 190,524 +0.01(+0.32%)
May 10, 2018 1.873 1.873 1.862 1.873 238,478 +0.00(+0.00%)
May 09, 2018 1.873 1.873 1.862 1.873 223,467 +0.01(+0.32%)
May 08, 2018 1.862 1.873 1.862 1.868 228,773 +0.01(+0.64%)
May 07, 2018 1.873 1.873 1.856 1.856 311,528 -0.02(-0.84%)
May 04, 2018 1.860 1.871 1.860 1.871 291,869 +0.01(+0.63%)
May 03, 2018 1.866 1.866 1.860 1.860 170,812 +0.01(+0.32%)
May 02, 2018 1.860 1.866 1.854 1.854 156,108 -0.01(-0.32%)
May 01, 2018 1.860 1.866 1.854 1.860 433,697 +0.00(+0.00%)
Apr 30, 2018 1.866 1.866 1.860 1.860 189,047 -0.01(-0.32%)
Apr 27, 2018 1.866 1.871 1.860 1.866 308,747 -0.01(-0.31%)
Apr 26, 2018 1.871 1.877 1.866 1.871 244,871 +0.00(+0.00%)
Apr 25, 2018 1.877 1.877 1.866 1.871 234,825 +0.00(+0.00%)
Apr 24, 2018 1.883 1.883 1.866 1.871 437,595 +0.00(+0.00%)
Apr 23, 2018 1.866 1.877 1.866 1.871 149,627 +0.01(+0.32%)
Apr 20, 2018 1.871 1.877 1.860 1.866 223,754 -0.01(-0.31%)
Apr 19, 2018 1.877 1.887 1.871 1.871 397,880 +0.00(+0.00%)
Apr 18, 2018 1.877 1.888 1.871 1.871 418,089 -0.02(-0.93%)
Apr 17, 2018 1.883 1.889 1.877 1.889 388,383 +0.01(+0.31%)
Apr 16, 2018 1.871 1.883 1.871 1.883 243,742 +0.02(+0.95%)
Apr 13, 2018 1.871 1.877 1.866 1.866 346,498 -0.01(-0.31%)
Apr 12, 2018 1.866 1.883 1.866 1.871 357,101 -0.01(-0.31%)
Apr 11, 2018 1.877 1.883 1.871 1.877 262,186 +0.01(+0.31%)
Apr 10, 2018 1.866 1.871 1.866 1.871 361,689 +0.01(+0.43%)
Apr 09, 2018 1.858 1.867 1.858 1.863 266,213 +0.00(+0.00%)
Apr 06, 2018 1.863 1.869 1.860 1.863 230,603 +0.00(+0.00%)
Apr 05, 2018 1.858 1.863 1.858 1.863 216,958 +0.01(+0.63%)
Apr 04, 2018 1.840 1.858 1.840 1.852 165,362 -0.01(-0.31%)
Apr 03, 2018 1.852 1.858 1.852 1.858 276,817 +0.01(+0.63%)
Apr 02, 2018 1.852 1.858 1.846 1.846 264,777 -0.02(-0.94%)
Mar 29, 2018 1.863 1.863 1.863 0 +0.00(+0.00%)
Mar 28, 2018 1.858 1.863 1.840 1.863 345,466 +0.01(+0.63%)
Mar 27, 2018 1.846 1.858 1.846 1.852 125,668 +0.00(+0.00%)
Mar 26, 2018 1.846 1.852 1.840 1.852 280,925 +0.01(+0.32%)
Mar 23, 2018 1.840 1.855 1.840 1.846 191,362 +0.00(+0.00%)
Mar 22, 2018 1.852 1.863 1.846 1.846 204,328 -0.01(-0.32%)
Mar 21, 2018 1.863 1.863 1.852 1.852 275,896 -0.01(-0.63%)
Mar 20, 2018 1.858 1.863 1.852 1.863 217,264 +0.00(+0.00%)
Mar 19, 2018 1.881 1.881 1.858 1.863 118,748 -0.01(-0.62%)
Mar 16, 2018 1.881 1.881 1.869 1.875 259,951 -0.01(-0.31%)
Mar 15, 2018 1.869 1.881 1.869 1.881 139,679 +0.01(+0.62%)
Mar 14, 2018 1.881 1.881 1.869 1.869 245,472 +0.00(+0.11%)
Mar 13, 2018 1.885 1.885 1.867 1.867 205,789 -0.02(-0.92%)
Mar 12, 2018 1.879 1.885 1.867 1.885 370,058 +0.01(+0.31%)
Mar 09, 2018 1.867 1.882 1.867 1.879 247,177 +0.01(+0.62%)
Mar 08, 2018 1.867 1.873 1.861 1.867 163,922 +0.00(+0.00%)
Mar 07, 2018 1.867 1.856 1.867 143,624 +0.01(+0.31%)
Mar 06, 2018 1.861 1.867 1.850 1.861 240,347 +0.00(+0.00%)
Mar 05, 2018 1.856 1.861 1.850 1.861 168,523 +0.00(+0.00%)
Mar 02, 2018 1.850 1.867 1.844 1.861 259,234 +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.