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 )

2.435 +0.005 (+0.21%)
Streaming Delayed Price Updated: 11:54 AM 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, 2023 1.979 1.988 1.970 1.988 213,934 +0.01(+0.47%)
May 30, 2023 1.988 1.988 1.970 1.979 165,529 -0.01(-0.46%)
May 26, 2023 1.970 1.988 1.960 1.988 585,102 +0.03(+1.41%)
May 25, 2023 1.979 1.984 1.947 1.960 386,849 -0.01(-0.47%)
May 24, 2023 1.997 1.997 1.960 1.970 205,018 -0.03(-1.38%)
May 23, 2023 1.988 1.997 1.988 1.997 92,272 +0.00(+0.00%)
May 22, 2023 1.988 1.997 1.979 1.997 285,859 +0.00(+0.00%)
May 19, 2023 1.997 2.007 1.997 1.997 49,549 -0.01(-0.46%)
May 18, 2023 2.007 2.016 1.993 2.007 433,595 +0.00(+0.00%)
May 17, 2023 1.979 2.007 1.979 2.007 453,645 +0.03(+1.40%)
May 16, 2023 1.988 1.997 1.970 1.979 227,324 -0.02(-0.92%)
May 15, 2023 1.988 2.007 1.988 1.997 504,366 +0.01(+0.46%)
May 12, 2023 1.997 2.007 1.979 1.988 339,914 -0.02(-0.92%)
May 11, 2023 1.997 2.007 1.988 2.007 334,662 +0.00(+0.00%)
May 10, 2023 1.997 2.007 1.979 2.007 509,507 +0.02(+0.93%)
May 09, 2023 1.988 1.999 1.979 1.988 392,443 +0.00(+0.23%)
May 08, 2023 2.020 2.020 1.984 1.984 363,042 -0.03(-1.36%)
May 05, 2023 2.002 2.011 1.984 2.011 194,410 +0.02(+0.92%)
May 04, 2023 1.984 1.997 1.974 1.993 560,434 +0.00(+0.00%)
May 03, 2023 2.011 2.020 1.993 1.993 426,095 -0.02(-0.91%)
May 02, 2023 2.029 2.029 1.987 2.011 670,284 -0.02(-0.90%)
May 01, 2023 2.038 2.047 2.002 2.029 375,347 +0.00(+0.00%)
Apr 28, 2023 2.029 2.057 2.025 2.029 496,571 +0.00(+0.00%)
Apr 27, 2023 2.020 2.038 2.011 2.029 584,642 +0.03(+1.37%)
Apr 26, 2023 2.020 2.029 2.002 2.002 754,139 -0.01(-0.45%)
Apr 25, 2023 2.011 2.029 2.002 2.011 519,627 -0.02(-0.90%)
Apr 24, 2023 2.020 2.029 2.011 2.029 384,576 +0.03(+1.37%)
Apr 21, 2023 2.020 2.029 2.002 2.002 309,229 -0.01(-0.45%)
Apr 20, 2023 2.038 2.038 2.011 2.011 282,842 -0.03(-1.35%)
Apr 19, 2023 2.038 2.038 2.020 2.038 506,789 +0.01(+0.45%)
Apr 18, 2023 2.020 2.038 2.011 2.029 194,195 +0.02(+0.91%)
Apr 17, 2023 2.020 2.029 2.011 2.011 352,380 -0.01(-0.45%)
Apr 14, 2023 2.057 2.061 2.020 2.020 294,028 -0.04(-1.78%)
Apr 13, 2023 2.038 2.057 2.020 2.057 472,861 +0.02(+0.90%)
Apr 12, 2023 2.038 2.047 2.020 2.038 111,745 +0.01(+0.45%)
Apr 11, 2023 2.020 2.070 2.011 2.029 652,392 +0.02(+1.14%)
Apr 10, 2023 1.979 2.006 1.970 2.006 420,538 +0.03(+1.38%)
Apr 06, 2023 1.970 1.988 1.970 1.979 334,490 +0.02(+0.93%)
Apr 05, 2023 1.979 1.988 1.961 1.961 215,065 -0.02(-0.92%)
Apr 04, 2023 1.997 2.015 1.979 1.979 280,641 -0.02(-0.91%)
Apr 03, 2023 1.988 2.006 1.984 1.997 247,928 +0.03(+1.38%)
Mar 31, 2023 1.961 1.988 1.961 1.970 429,866 +0.01(+0.46%)
Mar 30, 2023 1.961 1.979 1.956 1.961 347,448 +0.01(+0.47%)
Mar 29, 2023 1.934 1.952 1.934 1.952 201,714 +0.03(+1.41%)
Mar 28, 2023 1.952 1.952 1.925 1.925 150,105 -0.03(-1.40%)
Mar 27, 2023 1.943 1.956 1.934 1.952 143,653 +0.03(+1.41%)
Mar 24, 2023 1.925 1.943 1.916 1.925 311,547 -0.02(-0.93%)
Mar 23, 2023 1.952 1.970 1.925 1.943 99,314 +0.01(+0.47%)
Mar 22, 2023 1.952 1.979 1.934 1.934 210,638 -0.02(-0.93%)
Mar 21, 2023 1.934 1.952 1.929 1.952 63,988 +0.04(+1.90%)
Mar 20, 2023 1.916 1.943 1.906 1.916 350,855 -0.01(-0.47%)
Mar 17, 2023 1.952 1.952 1.906 1.925 283,326 -0.03(-1.40%)
Mar 16, 2023 1.925 1.961 1.916 1.952 341,718 +0.03(+1.41%)
Mar 15, 2023 1.952 1.961 1.925 1.925 106,628 -0.05(-2.30%)
Mar 14, 2023 1.943 1.979 1.943 1.970 481,877 +0.05(+2.36%)
Mar 13, 2023 1.961 1.979 1.925 1.925 468,459 -0.05(-2.30%)
Mar 10, 2023 1.979 1.997 1.966 1.970 796,913 +0.00(+0.00%)
Mar 09, 2023 2.025 2.025 1.970 1.970 906,095 -0.04(-1.81%)
Mar 08, 2023 2.015 2.025 1.997 2.006 782,245 +0.00(+0.23%)
Mar 07, 2023 2.056 2.058 2.002 2.002 418,222 -0.05(-2.63%)
Mar 06, 2023 2.065 2.083 2.029 2.056 548,138 +0.01(+0.44%)
Mar 03, 2023 2.038 2.065 2.033 2.047 895,572 +0.01(+0.44%)
Mar 02, 2023 2.020 2.038 2.002 2.038 654,218 +0.02(+0.89%)
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.