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 )

2.390 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2019 1.970 1.977 1.957 1.964 295,481 -0.01(-0.66%)
May 30, 2019 1.983 2.003 1.970 1.977 224,310 -0.01(-0.66%)
May 29, 2019 1.996 2.003 1.983 1.990 122,109 -0.01(-0.33%)
May 28, 2019 2.003 2.009 1.996 1.996 178,126 -0.01(-0.33%)
May 24, 2019 2.003 2.009 2.003 2.003 164,394 +0.01(+0.33%)
May 23, 2019 2.016 2.016 1.994 1.996 180,842 -0.02(-0.97%)
May 22, 2019 2.009 2.016 1.996 2.016 366,073 +0.02(+0.98%)
May 21, 2019 1.990 1.996 1.990 1.996 177,528 +0.01(+0.33%)
May 20, 2019 1.983 1.990 1.983 1.990 170,777 +0.01(+0.33%)
May 17, 2019 1.990 1.996 1.983 1.983 137,198 +0.00(+0.00%)
May 16, 2019 1.996 2.003 1.977 1.983 278,956 -0.01(-0.66%)
May 15, 2019 1.996 1.996 1.990 1.996 142,532 +0.01(+0.33%)
May 14, 2019 1.990 2.003 1.990 1.990 238,049 +0.00(+0.00%)
May 13, 2019 2.009 2.009 1.983 1.990 300,275 -0.03(-1.30%)
May 10, 2019 2.003 2.016 2.003 2.016 102,058 +0.01(+0.65%)
May 09, 2019 2.016 2.016 2.000 2.003 210,409 -0.02(-0.97%)
May 08, 2019 2.016 2.022 2.016 2.022 140,929 +0.01(+0.65%)
May 07, 2019 2.009 2.042 2.009 2.009 311,551 -0.03(-1.24%)
May 06, 2019 2.022 2.041 2.022 2.035 395,604 +0.01(+0.32%)
May 03, 2019 2.022 2.028 2.009 2.028 376,598 +0.01(+0.65%)
May 02, 2019 2.022 2.028 2.009 2.015 258,717 +0.00(+0.00%)
May 01, 2019 2.002 2.022 2.002 2.015 332,991 +0.01(+0.65%)
Apr 30, 2019 1.996 2.009 1.989 2.002 221,979 +0.01(+0.33%)
Apr 29, 2019 1.989 1.996 1.983 1.996 181,498 +0.01(+0.33%)
Apr 26, 2019 1.983 2.002 1.983 1.989 415,981 +0.01(+0.66%)
Apr 25, 2019 1.996 1.996 1.976 1.976 683,422 -0.03(-1.62%)
Apr 24, 2019 2.002 2.009 1.996 2.009 258,067 +0.01(+0.49%)
Apr 23, 2019 1.996 2.002 1.989 1.999 372,882 +0.00(+0.16%)
Apr 22, 2019 1.989 2.002 1.983 1.996 344,347 +0.01(+0.33%)
Apr 18, 2019 1.996 2.002 1.989 1.989 282,295 -0.01(-0.65%)
Apr 17, 2019 2.002 2.009 1.996 2.002 196,806 +0.01(+0.33%)
Apr 16, 2019 2.009 2.009 1.996 1.996 223,305 -0.01(-0.32%)
Apr 15, 2019 2.009 2.015 2.002 2.002 292,874 -0.01(-0.32%)
Apr 12, 2019 2.009 2.015 1.996 2.009 312,909 +0.01(+0.32%)
Apr 11, 2019 2.002 2.009 1.996 2.002 183,798 +0.00(+0.00%)
Apr 10, 2019 1.996 2.009 1.989 2.002 276,204 +0.00(+0.00%)
Apr 09, 2019 2.015 2.015 1.989 2.002 713,491 -0.01(-0.53%)
Apr 08, 2019 2.019 2.032 2.013 2.013 411,565 -0.01(-0.32%)
Apr 05, 2019 2.032 2.032 2.013 2.019 372,016 -0.01(-0.32%)
Apr 04, 2019 2.019 2.026 2.017 2.026 185,025 +0.01(+0.64%)
Apr 03, 2019 2.026 2.026 2.007 2.013 217,835 -0.01(-0.32%)
Apr 02, 2019 2.026 2.026 2.000 2.019 439,170 +0.00(+0.00%)
Apr 01, 2019 1.993 2.019 1.981 2.019 425,493 +0.04(+1.95%)
Mar 29, 2019 1.987 1.987 1.981 1.981 180,428 -0.01(-0.32%)
Mar 28, 2019 1.981 1.987 1.981 1.987 154,850 +0.01(+0.65%)
Mar 27, 2019 1.993 1.993 1.974 1.974 252,913 -0.01(-0.65%)
Mar 26, 2019 2.000 2.000 1.987 1.987 235,488 -0.01(-0.65%)
Mar 25, 2019 2.006 2.006 1.987 2.000 175,745 +0.00(+0.00%)
Mar 22, 2019 1.993 2.013 1.993 2.000 169,112 +0.01(+0.32%)
Mar 21, 2019 1.993 2.006 1.988 1.993 205,545 +0.00(+0.00%)
Mar 20, 2019 1.993 2.000 1.987 1.993 95,003 +0.00(+0.00%)
Mar 19, 2019 1.981 2.000 1.978 1.993 265,088 +0.02(+0.98%)
Mar 18, 2019 1.961 1.974 1.961 1.974 155,025 +0.01(+0.66%)
Mar 15, 2019 1.961 1.981 1.961 1.961 229,255 +0.00(+0.00%)
Mar 14, 2019 1.968 1.974 1.961 1.961 249,562 -0.00(-0.21%)
Mar 13, 2019 1.972 1.972 1.965 1.965 275,638 +0.00(+0.00%)
Mar 12, 2019 1.965 1.978 1.965 1.965 312,003 +0.00(+0.00%)
Mar 11, 2019 1.959 1.965 1.959 1.965 202,482 +0.01(+0.33%)
Mar 08, 2019 1.959 1.965 1.953 1.959 294,285 +0.00(+0.00%)
Mar 07, 2019 1.965 1.971 1.959 1.959 220,979 -0.01(-0.65%)
Mar 06, 2019 1.972 1.972 1.965 1.972 163,690 +0.01(+0.33%)
Mar 05, 2019 1.965 1.985 1.965 1.965 131,689 -0.01(-0.32%)
Mar 04, 2019 1.972 1.985 1.965 1.972 258,838 +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.