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 )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 1.706 1.706 1.689 1.689 351,936 -0.01(-0.49%)
Oct 30, 2014 1.702 1.706 1.693 1.697 377,783 -0.00(-0.25%)
Oct 29, 2014 1.702 1.706 1.702 1.702 502,099 +0.01(+0.50%)
Oct 28, 2014 1.697 1.697 1.681 1.693 489,063 +0.00(+0.00%)
Oct 27, 2014 1.693 1.697 1.697 1.693 508,022 -0.00(-0.25%)
Oct 24, 2014 1.693 1.702 1.693 1.697 425,240 +0.00(+0.00%)
Oct 23, 2014 1.702 1.718 1.693 1.697 600,713 +0.00(+0.25%)
Oct 22, 2014 1.685 1.706 1.685 1.693 695,381 +0.00(+0.25%)
Oct 21, 2014 1.681 1.702 1.676 1.689 902,135 +0.02(+1.01%)
Oct 20, 2014 1.660 1.685 1.651 1.672 779,706 +0.02(+1.27%)
Oct 17, 2014 1.643 1.660 1.639 1.651 671,627 +0.02(+1.03%)
Oct 16, 2014 1.622 1.630 1.622 1.634 638,812 +0.01(+0.78%)
Oct 15, 2014 1.639 1.651 1.605 1.622 1,460,318 -0.04(-2.53%)
Oct 14, 2014 1.664 1.664 1.647 1.664 1,158,316 +0.00(+0.26%)
Oct 13, 2014 1.660 1.672 1.651 1.660 641,280 -0.00(-0.25%)
Oct 10, 2014 1.697 1.697 1.651 1.664 1,042,265 -0.03(-1.98%)
Oct 09, 2014 1.693 1.702 1.685 1.697 1,638,033 +0.01(+0.50%)
Oct 08, 2014 1.634 1.697 1.630 1.689 1,993,588 +0.06(+3.58%)
Oct 07, 2014 1.643 1.643 1.622 1.631 2,070,862 -0.00(-0.26%)
Oct 06, 2014 1.614 1.643 1.597 1.635 4,223,632 +0.08(+5.09%)
Oct 03, 2014 1.547 1.564 1.543 1.556 480,336 +0.01(+0.54%)
Oct 02, 2014 1.547 1.551 1.535 1.547 521,661 -0.00(-0.27%)
Oct 01, 2014 1.543 1.560 1.543 1.551 607,177 +0.01(+0.54%)
Sep 30, 2014 1.526 1.543 1.522 1.543 829,776 +0.02(+1.09%)
Sep 29, 2014 1.556 1.556 1.518 1.526 1,783,727 -0.03(-1.88%)
Sep 26, 2014 1.568 1.572 1.556 1.556 797,500 -0.01(-0.80%)
Sep 25, 2014 1.589 1.589 1.560 1.568 737,934 -0.02(-1.31%)
Sep 24, 2014 1.589 1.589 1.576 1.589 455,195 +0.00(+0.00%)
Sep 23, 2014 1.597 1.597 1.585 1.589 593,100 -0.00(-0.26%)
Sep 22, 2014 1.601 1.601 1.585 1.593 647,364 -0.00(-0.26%)
Sep 19, 2014 1.606 1.606 1.597 1.597 549,559 -0.01(-0.52%)
Sep 18, 2014 1.606 1.606 1.601 1.606 654,907 +0.00(+0.26%)
Sep 17, 2014 1.610 1.610 1.601 1.601 549,358 -0.00(-0.26%)
Sep 16, 2014 1.618 1.618 1.606 1.606 908,609 -0.01(-0.77%)
Sep 15, 2014 1.622 1.627 1.614 1.618 538,244 +0.00(+0.00%)
Sep 12, 2014 1.627 1.635 1.618 1.618 553,463 -0.01(-0.77%)
Sep 11, 2014 1.635 1.643 1.631 1.631 513,259 -0.01(-0.76%)
Sep 10, 2014 1.652 1.652 1.635 1.643 509,632 -0.00(-0.25%)
Sep 09, 2014 1.656 1.656 1.647 1.647 411,508 -0.01(-0.53%)
Sep 08, 2014 1.656 1.656 1.652 1.656 296,158 +0.00(+0.25%)
Sep 05, 2014 1.669 1.669 1.635 1.652 1,716,569 -0.02(-0.99%)
Sep 04, 2014 1.673 1.673 1.673 1.669 343,388 +0.00(+0.00%)
Sep 03, 2014 1.673 1.677 1.669 1.669 272,720 -0.00(-0.25%)
Sep 02, 2014 1.660 1.681 1.652 1.673 1,104,974 +0.01(+0.75%)
Aug 29, 2014 1.664 1.660 1.660 1.660 269,302 -0.00(-0.12%)
Aug 28, 2014 1.664 1.664 1.660 1.662 482,411 -0.00(-0.12%)
Aug 27, 2014 1.660 1.673 1.660 1.664 616,483 +0.00(+0.25%)
Aug 26, 2014 1.664 1.669 1.656 1.660 569,175 +0.00(+0.00%)
Aug 25, 2014 1.660 1.664 1.652 1.660 422,339 +0.01(+0.38%)
Aug 22, 2014 1.656 1.660 1.648 1.654 467,183 -0.00(-0.12%)
Aug 21, 2014 1.664 1.669 1.656 1.656 885,467 -0.01(-0.50%)
Aug 20, 2014 1.656 1.668 1.656 1.664 415,344 +0.01(+0.50%)
Aug 19, 2014 1.648 1.656 1.648 1.656 541,617 +0.00(+0.25%)
Aug 18, 2014 1.640 1.652 1.640 1.652 385,119 +0.02(+1.01%)
Aug 15, 2014 1.644 1.648 1.631 1.635 451,143 -0.01(-0.50%)
Aug 14, 2014 1.640 1.648 1.635 1.644 463,432 +0.00(+0.25%)
Aug 13, 2014 1.648 1.652 1.635 1.640 423,380 -0.00(-0.13%)
Aug 12, 2014 1.640 1.648 1.640 1.642 397,710 -0.01(-0.38%)
Aug 11, 2014 1.640 1.652 1.631 1.648 557,570 +0.01(+0.63%)
Aug 08, 2014 1.627 1.635 1.623 1.637 395,643 +0.01(+0.38%)
Aug 07, 2014 1.627 1.635 1.627 1.631 540,339 +0.00(+0.25%)
Aug 06, 2014 1.611 1.627 1.611 1.627 427,056 +0.01(+0.49%)
Aug 05, 2014 1.636 1.636 1.611 1.619 367,673 -0.02(-1.01%)
Aug 04, 2014 1.611 1.640 1.611 1.636 630,059 +0.02(+1.27%)
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.