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 (%)
Jul 31, 2019 2.037 2.037 2.030 2.030 185,458 -0.01(-0.32%)
Jul 30, 2019 2.037 2.043 2.030 2.037 179,307 +0.00(+0.00%)
Jul 29, 2019 2.030 2.037 2.030 2.037 190,245 +0.01(+0.32%)
Jul 26, 2019 2.030 2.037 2.030 2.030 215,150 +0.00(+0.00%)
Jul 25, 2019 2.037 2.043 2.030 2.030 250,950 -0.01(-0.65%)
Jul 24, 2019 2.030 2.043 2.026 2.043 334,675 +0.02(+0.98%)
Jul 23, 2019 2.023 2.037 2.023 2.023 268,650 -0.01(-0.32%)
Jul 22, 2019 2.023 2.030 2.023 2.030 136,523 +0.01(+0.33%)
Jul 19, 2019 2.030 2.030 2.023 2.023 144,141 -0.01(-0.32%)
Jul 18, 2019 2.023 2.030 2.023 2.030 85,915 +0.01(+0.33%)
Jul 17, 2019 2.023 2.030 2.017 2.023 111,582 -0.01(-0.32%)
Jul 16, 2019 2.017 2.030 2.017 2.030 136,376 +0.01(+0.65%)
Jul 15, 2019 2.017 2.023 2.017 2.017 176,319 +0.00(+0.00%)
Jul 12, 2019 2.017 2.030 2.017 2.017 352,312 -0.01(-0.33%)
Jul 11, 2019 2.023 2.030 2.017 2.023 225,887 +0.00(+0.00%)
Jul 10, 2019 2.017 2.023 2.017 2.023 166,794 +0.01(+0.33%)
Jul 09, 2019 2.023 2.023 2.004 2.017 264,807 +0.00(+0.05%)
Jul 08, 2019 2.022 2.022 2.009 2.016 292,237 -0.01(-0.32%)
Jul 05, 2019 2.022 2.029 2.016 2.022 297,032 -0.01(-0.32%)
Jul 03, 2019 2.016 2.029 2.016 2.029 301,921 +0.01(+0.65%)
Jul 02, 2019 2.009 2.029 2.003 2.016 598,831 +0.00(+0.00%)
Jul 01, 2019 2.009 2.016 2.003 2.016 291,797 +0.01(+0.65%)
Jun 28, 2019 1.996 2.003 1.990 2.003 178,769 +0.01(+0.33%)
Jun 27, 2019 1.996 2.003 1.990 1.996 364,672 -0.01(-0.33%)
Jun 26, 2019 1.990 2.003 1.990 2.003 168,396 +0.01(+0.66%)
Jun 25, 2019 1.996 2.003 1.990 1.990 293,492 -0.02(-0.98%)
Jun 24, 2019 2.003 2.009 1.990 2.009 322,779 +0.01(+0.66%)
Jun 21, 2019 1.996 2.003 1.992 1.996 174,032 -0.01(-0.33%)
Jun 20, 2019 2.003 2.009 1.999 2.003 158,655 +0.01(+0.33%)
Jun 19, 2019 1.996 2.003 1.996 1.996 96,900 +0.00(+0.00%)
Jun 18, 2019 1.990 2.003 1.990 1.996 221,527 +0.01(+0.33%)
Jun 17, 2019 1.990 1.990 1.977 1.990 310,546 +0.01(+0.33%)
Jun 14, 2019 1.983 1.990 1.983 1.983 57,603 +0.00(+0.00%)
Jun 13, 2019 1.977 1.990 1.977 1.983 145,804 +0.00(+0.00%)
Jun 12, 2019 1.983 1.990 1.977 1.983 228,907 -0.00(-0.00%)
Jun 11, 2019 1.977 1.990 1.977 1.983 156,997 +0.01(+0.66%)
Jun 10, 2019 1.970 1.990 1.963 1.970 219,039 +0.00(+0.00%)
Jun 07, 2019 1.970 1.977 1.963 1.970 205,966 +0.00(+0.05%)
Jun 06, 2019 1.962 1.969 1.956 1.969 198,813 +0.00(+0.00%)
Jun 05, 2019 1.956 1.969 1.943 1.969 265,184 +0.03(+1.34%)
Jun 04, 2019 1.936 1.949 1.930 1.943 207,192 +0.01(+0.67%)
Jun 03, 2019 1.936 1.945 1.923 1.930 295,487 -0.02(-1.00%)
May 31, 2019 1.956 1.962 1.943 1.949 297,616 -0.01(-0.66%)
May 30, 2019 1.969 1.988 1.956 1.962 225,931 -0.01(-0.66%)
May 29, 2019 1.982 1.988 1.969 1.975 122,992 -0.01(-0.33%)
May 28, 2019 1.988 1.995 1.982 1.982 179,412 -0.01(-0.33%)
May 24, 2019 1.988 1.995 1.988 1.988 165,581 +0.01(+0.33%)
May 23, 2019 2.001 2.001 1.980 1.982 182,149 -0.02(-0.97%)
May 22, 2019 1.995 2.001 1.982 2.001 368,717 +0.02(+0.98%)
May 21, 2019 1.975 1.982 1.975 1.982 178,811 +0.01(+0.33%)
May 20, 2019 1.969 1.975 1.969 1.975 172,011 +0.01(+0.33%)
May 17, 2019 1.975 1.982 1.969 1.969 138,189 +0.00(+0.00%)
May 16, 2019 1.982 1.988 1.962 1.969 280,971 -0.01(-0.66%)
May 15, 2019 1.982 1.982 1.975 1.982 143,562 +0.01(+0.33%)
May 14, 2019 1.975 1.988 1.975 1.975 239,768 +0.00(+0.00%)
May 13, 2019 1.995 1.995 1.969 1.975 302,445 -0.03(-1.30%)
May 10, 2019 1.988 2.001 1.988 2.001 102,796 +0.01(+0.65%)
May 09, 2019 2.001 2.001 1.985 1.988 211,929 -0.02(-0.97%)
May 08, 2019 2.001 2.008 2.001 2.008 141,947 +0.01(+0.65%)
May 07, 2019 1.995 2.027 1.995 1.995 313,801 -0.03(-1.24%)
May 06, 2019 2.007 2.026 2.007 2.020 398,461 +0.01(+0.32%)
May 03, 2019 2.007 2.014 1.994 2.014 379,319 +0.01(+0.64%)
May 02, 2019 2.007 2.014 1.994 2.001 260,586 +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.