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 )

2.435 +0.005 (+0.21%)
Streaming Delayed Price Updated: 1:10 PM 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 (%)
Aug 31, 2022 2.005 2.030 1.987 2.005 409,421 +0.01(+0.43%)
Aug 30, 2022 2.022 2.030 1.987 1.996 177,304 -0.02(-0.85%)
Aug 29, 2022 2.030 2.030 1.996 2.013 755,347 -0.01(-0.43%)
Aug 26, 2022 2.082 2.095 2.022 2.022 859,499 -0.06(-2.89%)
Aug 25, 2022 2.099 2.104 2.073 2.082 254,982 -0.02(-0.82%)
Aug 24, 2022 2.099 2.099 2.069 2.099 547,355 +0.03(+1.24%)
Aug 23, 2022 2.056 2.082 2.039 2.073 550,044 +0.03(+1.26%)
Aug 22, 2022 2.073 2.073 2.026 2.048 344,004 -0.03(-1.65%)
Aug 19, 2022 2.082 2.096 2.065 2.082 349,358 -0.01(-0.41%)
Aug 18, 2022 2.099 2.117 2.091 2.091 372,752 -0.02(-0.82%)
Aug 17, 2022 2.117 2.134 2.091 2.108 1,713,705 -0.02(-0.81%)
Aug 16, 2022 2.142 2.142 2.117 2.125 361,091 -0.01(-0.40%)
Aug 15, 2022 2.134 2.151 2.117 2.134 336,117 +0.00(+0.00%)
Aug 12, 2022 2.091 2.142 2.091 2.134 722,240 +0.03(+1.64%)
Aug 11, 2022 2.099 2.138 2.091 2.099 786,641 -0.01(-0.41%)
Aug 10, 2022 2.091 2.108 2.078 2.108 507,204 +0.05(+2.51%)
Aug 09, 2022 2.073 2.078 2.056 2.056 507,353 -0.03(-1.65%)
Aug 08, 2022 2.108 2.125 2.065 2.091 520,232 +0.01(+0.35%)
Aug 05, 2022 2.092 2.100 2.066 2.083 317,488 -0.01(-0.41%)
Aug 04, 2022 2.083 2.109 2.083 2.092 128,079 +0.00(+0.00%)
Aug 03, 2022 2.066 2.100 2.066 2.092 175,541 +0.03(+1.66%)
Aug 02, 2022 2.066 2.083 2.058 2.058 119,253 -0.02(-0.82%)
Aug 01, 2022 2.058 2.075 2.050 2.075 432,204 +0.03(+1.25%)
Jul 29, 2022 2.024 2.058 2.024 2.049 220,270 +0.03(+1.27%)
Jul 28, 2022 1.998 2.024 1.985 2.024 548,356 +0.03(+1.72%)
Jul 27, 2022 1.964 1.998 1.955 1.989 338,290 +0.03(+1.30%)
Jul 26, 2022 1.972 1.989 1.955 1.964 290,169 -0.03(-1.29%)
Jul 25, 2022 1.989 2.002 1.981 1.989 209,736 +0.00(+0.00%)
Jul 22, 2022 1.998 2.007 1.972 1.989 359,472 +0.00(+0.00%)
Jul 21, 2022 1.964 1.998 1.960 1.989 443,041 +0.03(+1.75%)
Jul 20, 2022 1.947 1.972 1.938 1.955 607,922 +0.01(+0.44%)
Jul 19, 2022 1.921 1.947 1.913 1.947 646,928 +0.04(+2.24%)
Jul 18, 2022 1.921 1.938 1.904 1.904 787,917 -0.01(-0.45%)
Jul 15, 2022 1.913 1.921 1.904 1.913 229,999 +0.01(+0.45%)
Jul 14, 2022 1.904 1.921 1.887 1.904 329,928 -0.02(-0.89%)
Jul 13, 2022 1.896 1.921 1.896 1.921 225,721 +0.00(+0.00%)
Jul 12, 2022 1.904 1.930 1.904 1.921 106,826 +0.01(+0.45%)
Jul 11, 2022 1.938 1.938 1.896 1.913 237,496 -0.02(-0.89%)
Jul 08, 2022 1.913 1.930 1.896 1.930 509,675 +0.01(+0.44%)
Jul 07, 2022 1.913 1.928 1.904 1.921 328,344 +0.01(+0.45%)
Jul 06, 2022 1.913 1.913 1.896 1.913 368,958 +0.02(+0.83%)
Jul 05, 2022 1.948 1.948 1.888 1.897 654,039 -0.03(-1.75%)
Jul 01, 2022 1.914 1.935 1.905 1.931 271,427 +0.01(+0.44%)
Jun 30, 2022 1.888 1.922 1.871 1.922 423,678 +0.02(+0.89%)
Jun 29, 2022 1.905 1.914 1.867 1.905 1,298,503 -0.01(-0.44%)
Jun 28, 2022 1.939 1.956 1.897 1.914 561,109 -0.02(-0.88%)
Jun 27, 2022 1.948 1.948 1.922 1.931 665,439 -0.01(-0.44%)
Jun 24, 2022 1.922 1.965 1.916 1.939 314,738 +0.02(+0.88%)
Jun 23, 2022 1.931 1.931 1.897 1.922 501,391 +0.02(+0.89%)
Jun 22, 2022 1.905 1.930 1.893 1.905 576,539 -0.01(-0.44%)
Jun 21, 2022 1.922 1.931 1.888 1.914 823,235 +0.00(+0.00%)
Jun 17, 2022 1.897 1.922 1.871 1.914 527,670 +0.03(+1.80%)
Jun 16, 2022 1.939 1.939 1.859 1.880 997,097 -0.08(-3.90%)
Jun 15, 2022 1.939 1.965 1.931 1.956 807,274 +0.04(+2.21%)
Jun 14, 2022 1.922 1.956 1.905 1.914 784,670 -0.02(-0.88%)
Jun 13, 2022 1.990 1.990 1.905 1.931 639,926 -0.08(-3.80%)
Jun 10, 2022 2.049 2.075 2.003 2.007 569,242 -0.04(-2.07%)
Jun 09, 2022 2.092 2.100 2.041 2.049 208,798 -0.05(-2.42%)
Jun 08, 2022 2.125 2.125 2.075 2.100 260,820 -0.02(-0.80%)
Jun 07, 2022 2.109 2.117 2.092 2.117 185,539 +0.02(+1.15%)
Jun 06, 2022 2.118 2.126 2.093 2.093 146,396 -0.02(-0.80%)
Jun 03, 2022 2.135 2.135 2.101 2.110 181,222 -0.03(-1.18%)
Jun 02, 2022 2.135 2.152 2.131 2.135 287,166 +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.