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 )

2.440 +0.010 (+0.41%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 6, 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 1.956 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%)
May 01, 2019 1.988 2.007 1.988 2.001 335,396 +0.01(+0.65%)
Apr 30, 2019 1.981 1.994 1.975 1.988 223,583 +0.01(+0.33%)
Apr 29, 2019 1.975 1.981 1.968 1.981 182,809 +0.01(+0.33%)
Apr 26, 2019 1.968 1.988 1.968 1.975 418,986 +0.01(+0.66%)
Apr 25, 2019 1.981 1.981 1.962 1.962 688,359 -0.03(-1.62%)
Apr 24, 2019 1.988 1.994 1.981 1.994 259,931 +0.01(+0.49%)
Apr 23, 2019 1.981 1.988 1.975 1.984 375,575 +0.00(+0.16%)
Apr 22, 2019 1.975 1.988 1.968 1.981 346,835 +0.01(+0.33%)
Apr 18, 2019 1.981 1.988 1.975 1.975 284,334 -0.01(-0.65%)
Apr 17, 2019 1.988 1.994 1.981 1.988 198,228 +0.01(+0.33%)
Apr 16, 2019 1.994 1.994 1.981 1.981 224,918 -0.01(-0.32%)
Apr 15, 2019 1.994 2.001 1.988 1.988 294,990 -0.01(-0.32%)
Apr 12, 2019 1.994 2.001 1.981 1.994 315,169 +0.01(+0.32%)
Apr 11, 2019 1.988 1.994 1.981 1.988 185,125 +0.00(+0.00%)
Apr 10, 2019 1.981 1.994 1.975 1.988 278,200 +0.00(+0.00%)
Apr 09, 2019 2.001 2.001 1.975 1.988 718,645 -0.01(-0.53%)
Apr 08, 2019 2.005 2.018 1.998 1.998 414,538 -0.01(-0.32%)
Apr 05, 2019 2.018 2.018 1.998 2.005 374,704 -0.01(-0.32%)
Apr 04, 2019 2.005 2.011 2.003 2.011 186,362 +0.01(+0.64%)
Apr 03, 2019 2.011 2.011 1.993 1.998 219,409 -0.01(-0.32%)
Apr 02, 2019 2.011 2.011 1.986 2.005 442,342 +0.00(+0.00%)
Apr 01, 2019 1.979 2.005 1.966 2.005 428,567 +0.04(+1.95%)
Mar 29, 2019 1.973 1.973 1.966 1.966 181,731 -0.01(-0.32%)
Mar 28, 2019 1.966 1.973 1.966 1.973 155,968 +0.01(+0.65%)
Mar 27, 2019 1.979 1.979 1.960 1.960 254,740 -0.01(-0.65%)
Mar 26, 2019 1.986 1.986 1.973 1.973 237,189 -0.01(-0.65%)
Mar 25, 2019 1.992 1.992 1.973 1.986 177,014 +0.00(+0.00%)
Mar 22, 2019 1.979 1.998 1.979 1.986 170,334 +0.01(+0.32%)
Mar 21, 2019 1.979 1.992 1.974 1.979 207,030 +0.00(+0.00%)
Mar 20, 2019 1.979 1.986 1.973 1.979 95,690 +0.00(+0.00%)
Mar 19, 2019 1.966 1.986 1.964 1.979 267,003 +0.02(+0.98%)
Mar 18, 2019 1.947 1.960 1.947 1.960 156,145 +0.01(+0.66%)
Mar 15, 2019 1.947 1.966 1.947 1.947 230,911 +0.00(+0.00%)
Mar 14, 2019 1.954 1.960 1.947 1.947 251,365 -0.00(-0.21%)
Mar 13, 2019 1.958 1.958 1.951 1.951 277,629 +0.00(+0.00%)
Mar 12, 2019 1.951 1.964 1.951 1.951 314,257 +0.00(+0.00%)
Mar 11, 2019 1.945 1.951 1.945 1.951 203,944 +0.01(+0.33%)
Mar 08, 2019 1.945 1.951 1.939 1.945 296,411 +0.00(+0.00%)
Mar 07, 2019 1.951 1.957 1.945 1.945 222,576 -0.01(-0.65%)
Mar 06, 2019 1.958 1.958 1.951 1.958 164,873 +0.01(+0.33%)
Mar 05, 2019 1.951 1.970 1.951 1.951 132,641 -0.01(-0.32%)
Mar 04, 2019 1.958 1.970 1.951 1.958 260,708 +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.