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 )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Jun 30, 2021 2.764 2.912 2.748 2.858 2,502,310 +0.10(+3.69%)
Jun 29, 2021 2.803 2.803 2.732 2.756 1,058,327 -0.03(-1.12%)
Jun 28, 2021 2.701 2.795 2.685 2.787 2,351,416 +0.11(+4.09%)
Jun 25, 2021 2.670 2.685 2.607 2.677 6,864,782 +0.13(+4.91%)
Jun 24, 2021 2.544 2.560 2.544 2.552 349,727 +0.01(+0.31%)
Jun 23, 2021 2.537 2.544 2.529 2.544 374,715 +0.01(+0.31%)
Jun 22, 2021 2.521 2.537 2.517 2.537 485,888 +0.02(+0.93%)
Jun 21, 2021 2.497 2.521 2.484 2.513 1,464,695 +0.00(+0.00%)
Jun 18, 2021 2.505 2.513 2.490 2.513 491,269 +0.01(+0.31%)
Jun 17, 2021 2.505 2.513 2.497 2.505 381,780 +0.00(+0.00%)
Jun 16, 2021 2.497 2.505 2.490 2.505 329,075 +0.02(+0.63%)
Jun 15, 2021 2.490 2.497 2.482 2.490 356,428 +0.01(+0.32%)
Jun 14, 2021 2.490 2.505 2.474 2.482 827,663 +0.00(+0.00%)
Jun 11, 2021 2.497 2.505 2.474 2.482 857,847 -0.01(-0.31%)
Jun 10, 2021 2.521 2.529 2.482 2.490 1,091,098 -0.02(-0.63%)
Jun 09, 2021 2.513 2.521 2.490 2.505 1,819,448 -0.01(-0.31%)
Jun 08, 2021 2.505 2.513 2.497 2.513 446,412 +0.02(+0.63%)
Jun 07, 2021 2.505 2.509 2.490 2.497 1,116,159 +0.00(+0.05%)
Jun 04, 2021 2.473 2.504 2.473 2.496 463,014 +0.02(+0.63%)
Jun 03, 2021 2.488 2.496 2.473 2.481 1,178,094 -0.01(-0.31%)
Jun 02, 2021 2.488 2.496 2.473 2.488 741,254 +0.00(+0.00%)
Jun 01, 2021 2.465 2.488 2.457 2.488 1,143,051 +0.05(+1.91%)
May 28, 2021 2.465 2.496 2.442 2.442 1,404,975 -0.02(-0.95%)
May 27, 2021 2.488 2.496 2.457 2.465 2,036,743 -0.02(-0.94%)
May 26, 2021 2.481 2.496 2.473 2.488 972,462 +0.01(+0.31%)
May 25, 2021 2.465 2.481 2.465 2.481 434,388 +0.02(+0.63%)
May 24, 2021 2.457 2.465 2.426 2.465 565,089 +0.01(+0.32%)
May 21, 2021 2.457 2.457 2.450 2.457 409,629 +0.00(+0.00%)
May 20, 2021 2.434 2.457 2.434 2.457 1,625,734 +0.02(+0.96%)
May 19, 2021 2.426 2.434 2.418 2.434 474,058 +0.00(+0.00%)
May 18, 2021 2.434 2.442 2.426 2.434 377,086 +0.01(+0.32%)
May 17, 2021 2.426 2.434 2.418 2.426 690,604 +0.01(+0.32%)
May 14, 2021 2.450 2.450 2.411 2.418 1,447,319 -0.02(-0.64%)
May 13, 2021 2.426 2.442 2.415 2.434 1,314,992 +0.02(+0.64%)
May 12, 2021 2.450 2.457 2.411 2.418 1,385,771 -0.03(-1.27%)
May 11, 2021 2.450 2.457 2.429 2.450 1,072,099 +0.00(+0.00%)
May 10, 2021 2.465 2.473 2.442 2.450 718,392 -0.01(-0.27%)
May 07, 2021 2.456 2.479 2.448 2.456 849,332 +0.01(+0.32%)
May 06, 2021 2.448 2.479 2.433 2.448 2,170,391 +0.00(+0.00%)
May 05, 2021 2.464 2.487 2.441 2.448 1,479,520 -0.02(-0.94%)
May 04, 2021 2.472 2.479 2.448 2.472 1,556,270 +0.01(+0.31%)
May 03, 2021 2.441 2.464 2.433 2.464 989,859 +0.02(+0.95%)
Apr 30, 2021 2.433 2.441 2.425 2.441 197,438 +0.00(+0.00%)
Apr 29, 2021 2.425 2.441 2.418 2.441 363,108 +0.02(+0.64%)
Apr 28, 2021 2.418 2.425 2.410 2.425 443,822 +0.02(+0.64%)
Apr 27, 2021 2.410 2.410 2.402 2.410 217,135 +0.01(+0.32%)
Apr 26, 2021 2.410 2.410 2.394 2.402 172,615 +0.00(+0.00%)
Apr 23, 2021 2.394 2.418 2.394 2.402 2,494,201 +0.01(+0.32%)
Apr 22, 2021 2.418 2.425 2.387 2.394 2,493,106 -0.02(-0.96%)
Apr 21, 2021 2.394 2.418 2.394 2.418 1,202,355 +0.02(+0.97%)
Apr 20, 2021 2.402 2.410 2.387 2.394 974,355 -0.01(-0.32%)
Apr 19, 2021 2.402 2.410 2.387 2.402 1,327,403 +0.01(+0.32%)
Apr 16, 2021 2.418 2.425 2.394 2.394 546,355 -0.02(-0.64%)
Apr 15, 2021 2.418 2.433 2.410 2.410 411,085 +0.00(+0.00%)
Apr 14, 2021 2.402 2.418 2.394 2.410 566,079 +0.01(+0.32%)
Apr 13, 2021 2.387 2.402 2.379 2.402 1,367,525 +0.02(+0.65%)
Apr 12, 2021 2.387 2.394 2.379 2.387 1,571,542 +0.00(+0.00%)
Apr 09, 2021 2.410 2.420 2.379 2.387 1,491,989 -0.03(-1.28%)
Apr 08, 2021 2.418 2.425 2.402 2.418 1,704,616 +0.00(+0.00%)
Apr 07, 2021 2.418 2.418 2.387 2.418 1,306,967 +0.01(+0.37%)
Apr 06, 2021 2.393 2.409 2.378 2.409 816,541 +0.02(+0.96%)
Apr 05, 2021 2.386 2.393 2.378 2.386 732,431 +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.