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 )

2.660 +0.010 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2016 1.552 1.552 1.547 1.552 553,055 +0.01(+0.46%)
May 27, 2016 1.538 1.545 1.545 1.545 572,446 +0.01(+0.47%)
May 26, 2016 1.552 1.552 1.533 1.538 878,812 -0.02(-1.23%)
May 25, 2016 1.576 1.590 1.552 1.557 1,203,521 -0.02(-1.21%)
May 24, 2016 1.557 1.576 1.557 1.576 526,196 +0.02(+1.23%)
May 23, 2016 1.552 1.571 1.547 1.557 539,272 +0.01(+0.93%)
May 20, 2016 1.533 1.547 1.533 1.543 414,787 +0.01(+0.94%)
May 19, 2016 1.533 1.533 1.524 1.528 320,507 -0.01(-0.62%)
May 18, 2016 1.524 1.538 1.524 1.538 360,335 +0.01(+0.62%)
May 17, 2016 1.524 1.528 1.519 1.528 390,398 +0.00(+0.00%)
May 16, 2016 1.528 1.533 1.524 1.528 284,294 +0.01(+0.63%)
May 13, 2016 1.528 1.528 1.519 1.519 190,959 -0.00(-0.31%)
May 12, 2016 1.524 1.528 1.524 1.524 225,146 +0.00(+0.31%)
May 11, 2016 1.528 1.528 1.519 1.519 545,382 -0.01(-0.62%)
May 10, 2016 1.524 1.538 1.514 1.528 290,551 +0.01(+0.91%)
May 09, 2016 1.505 1.524 1.500 1.514 415,571 +0.01(+0.95%)
May 06, 2016 1.505 1.505 1.500 1.500 244,044 +0.00(+0.00%)
May 05, 2016 1.510 1.514 1.500 1.500 393,911 -0.01(-0.63%)
May 04, 2016 1.519 1.524 1.510 1.510 292,312 -0.01(-0.93%)
May 03, 2016 1.519 1.533 1.514 1.524 405,830 +0.00(+0.31%)
May 02, 2016 1.519 1.533 1.519 1.519 355,293 +0.01(+0.63%)
Apr 29, 2016 1.510 1.514 1.510 1.510 237,506 -0.00(-0.31%)
Apr 28, 2016 1.514 1.529 1.510 1.514 510,307 +0.00(+0.31%)
Apr 27, 2016 1.514 1.533 1.510 1.510 477,897 +0.00(+0.00%)
Apr 26, 2016 1.510 1.514 1.505 1.510 296,048 +0.00(+0.00%)
Apr 25, 2016 1.519 1.524 1.510 1.510 387,308 -0.01(-0.62%)
Apr 22, 2016 1.514 1.524 1.514 1.519 416,600 +0.00(+0.31%)
Apr 21, 2016 1.510 1.514 1.505 1.514 262,855 +0.00(+0.31%)
Apr 20, 2016 1.500 1.529 1.500 1.510 307,538 +0.01(+0.63%)
Apr 19, 2016 1.491 1.500 1.481 1.500 262,177 +0.01(+0.64%)
Apr 18, 2016 1.481 1.491 1.477 1.491 363,516 +0.01(+0.64%)
Apr 15, 2016 1.496 1.496 1.481 1.481 355,988 -0.01(-0.95%)
Apr 14, 2016 1.491 1.500 1.491 1.496 372,348 +0.00(+0.32%)
Apr 13, 2016 1.486 1.491 1.481 1.491 176,197 +0.01(+0.96%)
Apr 12, 2016 1.472 1.481 1.467 1.477 290,338 +0.00(+0.00%)
Apr 11, 2016 1.472 1.481 1.467 1.477 342,408 +0.01(+0.94%)
Apr 08, 2016 1.463 1.468 1.458 1.463 302,176 +0.00(+0.10%)
Apr 07, 2016 1.458 1.463 1.458 1.461 143,192 +0.00(+0.22%)
Apr 06, 2016 1.454 1.465 1.454 1.458 337,281 +0.00(+0.00%)
Apr 05, 2016 1.458 1.463 1.454 1.458 200,835 -0.00(-0.16%)
Apr 04, 2016 1.468 1.477 1.458 1.461 520,035 -0.00(-0.16%)
Apr 01, 2016 1.468 1.468 1.458 1.463 287,281 -0.00(-0.32%)
Mar 31, 2016 1.449 1.468 1.449 1.468 241,400 +0.02(+1.29%)
Mar 30, 2016 1.463 1.472 1.449 1.449 456,822 -0.01(-0.64%)
Mar 29, 2016 1.449 1.468 1.444 1.458 459,377 +0.01(+0.97%)
Mar 28, 2016 1.472 1.477 1.439 1.444 390,285 -0.02(-1.60%)
Mar 24, 2016 1.486 1.468 1.468 1.468 379,421 -0.03(-1.88%)
Mar 23, 2016 1.496 1.500 1.472 1.496 715,803 +0.00(+0.31%)
Mar 22, 2016 1.486 1.500 1.482 1.491 449,434 -0.00(-0.31%)
Mar 21, 2016 1.477 1.496 1.477 1.496 254,316 +0.01(+0.95%)
Mar 18, 2016 1.472 1.491 1.472 1.482 388,285 +0.01(+0.64%)
Mar 17, 2016 1.458 1.482 1.454 1.472 624,341 +0.01(+0.64%)
Mar 16, 2016 1.444 1.468 1.444 1.463 335,665 +0.01(+0.65%)
Mar 15, 2016 1.449 1.463 1.439 1.454 477,187 +0.00(+0.00%)
Mar 14, 2016 1.449 1.468 1.449 1.454 736,420 -0.00(-0.32%)
Mar 11, 2016 1.444 1.463 1.444 1.458 694,692 +0.02(+1.30%)
Mar 10, 2016 1.435 1.444 1.428 1.439 519,103 +0.01(+0.66%)
Mar 09, 2016 1.430 1.444 1.421 1.430 528,937 +0.01(+0.96%)
Mar 08, 2016 1.435 1.440 1.412 1.416 398,976 -0.01(-0.98%)
Mar 07, 2016 1.416 1.435 1.416 1.430 642,763 +0.01(+0.99%)
Mar 04, 2016 1.407 1.416 1.407 1.416 494,651 +0.01(+0.66%)
Mar 03, 2016 1.393 1.407 1.384 1.407 389,495 +0.01(+1.00%)
Mar 02, 2016 1.389 1.393 1.384 1.393 221,087 +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.