Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2017 1.922 1.933 1.916 1.927 536,648 +0.00(+0.14%)
May 30, 2017 1.933 1.933 1.922 1.925 413,293 -0.01(-0.42%)
May 26, 2017 1.922 1.933 1.916 1.933 149,325 +0.02(+0.85%)
May 25, 2017 1.922 1.927 1.906 1.916 426,599 -0.01(-0.28%)
May 24, 2017 1.905 1.922 1.900 1.922 322,317 +0.03(+1.44%)
May 23, 2017 1.895 1.911 1.895 1.895 186,810 +0.00(+0.00%)
May 22, 2017 1.900 1.900 1.884 1.895 276,853 -0.01(-0.29%)
May 19, 2017 1.878 1.900 1.878 1.900 253,068 +0.02(+1.16%)
May 18, 2017 1.862 1.889 1.862 1.878 314,785 +0.01(+0.58%)
May 17, 2017 1.884 1.894 1.857 1.867 492,279 -0.02(-0.87%)
May 16, 2017 1.878 1.895 1.878 1.884 247,931 -0.01(-0.29%)
May 15, 2017 1.895 1.895 1.878 1.889 329,317 -0.01(-0.29%)
May 12, 2017 1.900 1.905 1.889 1.895 247,224 -0.01(-0.29%)
May 11, 2017 1.900 1.905 1.895 1.900 215,820 +0.00(+0.00%)
May 10, 2017 1.905 1.910 1.900 1.900 184,510 -0.01(-0.29%)
May 09, 2017 1.905 1.911 1.889 1.905 389,656 +0.00(+0.00%)
May 08, 2017 1.911 1.916 1.905 1.905 311,537 -0.01(-0.38%)
May 05, 2017 1.913 1.913 1.897 1.913 494,125 +0.01(+0.28%)
May 04, 2017 1.918 1.918 1.897 1.907 509,344 -0.01(-0.56%)
May 03, 2017 1.907 1.918 1.902 1.918 460,143 +0.01(+0.57%)
May 02, 2017 1.907 1.918 1.898 1.907 375,193 +0.00(+0.00%)
May 01, 2017 1.897 1.913 1.893 1.907 452,187 +0.02(+1.15%)
Apr 28, 2017 1.891 1.907 1.880 1.886 574,117 -0.01(-0.29%)
Apr 27, 2017 1.886 1.891 1.880 1.891 514,335 +0.01(+0.29%)
Apr 26, 2017 1.886 1.897 1.875 1.886 256,832 +0.00(+0.00%)
Apr 25, 2017 1.880 1.886 1.864 1.886 511,509 +0.02(+0.87%)
Apr 24, 2017 1.880 1.880 1.870 1.870 278,417 -0.01(-0.29%)
Apr 21, 2017 1.870 1.875 1.864 1.875 185,432 +0.01(+0.29%)
Apr 20, 2017 1.870 1.875 1.864 1.870 261,638 +0.01(+0.29%)
Apr 19, 2017 1.859 1.867 1.853 1.864 239,300 +0.01(+0.29%)
Apr 18, 2017 1.853 1.864 1.853 1.859 288,909 +0.01(+0.29%)
Apr 17, 2017 1.853 1.859 1.850 1.853 227,090 +0.00(+0.00%)
Apr 13, 2017 1.843 1.859 1.843 1.853 175,257 +0.01(+0.29%)
Apr 12, 2017 1.859 1.859 1.843 1.848 406,350 -0.01(-0.58%)
Apr 11, 2017 1.859 1.859 1.843 1.859 395,063 +0.00(+0.19%)
Apr 10, 2017 1.828 1.855 1.828 1.855 570,696 +0.03(+1.47%)
Apr 07, 2017 1.823 1.828 1.820 1.828 263,638 +0.01(+0.59%)
Apr 06, 2017 1.818 1.823 1.812 1.818 385,299 +0.00(+0.00%)
Apr 05, 2017 1.839 1.845 1.818 1.818 430,747 -0.02(-1.17%)
Apr 04, 2017 1.828 1.845 1.820 1.839 803,894 +0.01(+0.59%)
Apr 03, 2017 1.818 1.828 1.807 1.828 552,392 +0.01(+0.59%)
Mar 31, 2017 1.807 1.818 1.796 1.818 409,876 +0.01(+0.59%)
Mar 30, 2017 1.802 1.812 1.796 1.807 461,195 +0.01(+0.30%)
Mar 29, 2017 1.807 1.813 1.796 1.802 295,564 -0.01(-0.30%)
Mar 28, 2017 1.796 1.812 1.792 1.807 310,866 +0.01(+0.75%)
Mar 27, 2017 1.796 1.802 1.786 1.794 335,020 -0.01(-0.45%)
Mar 24, 2017 1.791 1.802 1.791 1.802 273,310 +0.02(+0.90%)
Mar 23, 2017 1.796 1.796 1.780 1.786 431,523 -0.01(-0.60%)
Mar 22, 2017 1.786 1.796 1.780 1.796 423,807 +0.01(+0.60%)
Mar 21, 2017 1.802 1.802 1.786 1.786 280,768 -0.02(-0.89%)
Mar 20, 2017 1.796 1.802 1.791 1.802 393,704 +0.01(+0.30%)
Mar 17, 2017 1.791 1.807 1.791 1.796 432,019 +0.01(+0.30%)
Mar 16, 2017 1.786 1.794 1.780 1.791 595,256 +0.01(+0.60%)
Mar 15, 2017 1.775 1.791 1.764 1.780 642,043 +0.01(+0.30%)
Mar 14, 2017 1.759 1.775 1.759 1.775 392,762 +0.01(+0.61%)
Mar 13, 2017 1.770 1.783 1.753 1.764 922,181 +0.00(+0.00%)
Mar 10, 2017 1.759 1.764 1.759 1.764 351,723 +0.01(+0.81%)
Mar 09, 2017 1.798 1.798 1.734 1.750 1,290,589 -0.05(-2.66%)
Mar 08, 2017 1.808 1.813 1.792 1.798 516,791 -0.02(-1.02%)
Mar 07, 2017 1.824 1.830 1.814 1.816 788,637 -0.01(-0.73%)
Mar 06, 2017 1.846 1.846 1.824 1.830 487,858 -0.01(-0.58%)
Mar 03, 2017 1.851 1.855 1.830 1.840 806,959 -0.01(-0.29%)
Mar 02, 2017 1.830 1.851 1.830 1.846 482,748 +0.01(+0.58%)
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.