Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 2.410 2.420 2.400 2.420 127,673 +0.02(+0.83%)
May 30, 2024 2.390 2.410 2.390 2.400 117,266 +0.01(+0.42%)
May 29, 2024 2.400 2.400 2.360 2.390 287,676 +0.00(+0.00%)
May 28, 2024 2.420 2.420 2.370 2.390 312,233 -0.02(-0.83%)
May 24, 2024 2.430 2.440 2.410 2.410 141,922 -0.02(-0.82%)
May 23, 2024 2.440 2.450 2.405 2.430 266,645 -0.01(-0.41%)
May 22, 2024 2.430 2.450 2.420 2.440 328,535 +0.01(+0.41%)
May 21, 2024 2.400 2.430 2.391 2.430 580,785 +0.04(+1.67%)
May 20, 2024 2.400 2.400 2.381 2.390 254,288 +0.00(+0.00%)
May 17, 2024 2.390 2.400 2.380 2.390 268,197 +0.00(+0.00%)
May 16, 2024 2.380 2.390 2.370 2.390 266,019 +0.01(+0.42%)
May 15, 2024 2.380 2.380 2.360 2.380 492,405 +0.02(+0.85%)
May 14, 2024 2.370 2.375 2.350 2.360 378,027 -0.01(-0.42%)
May 13, 2024 2.350 2.370 2.350 2.370 362,044 +0.02(+0.85%)
May 10, 2024 2.350 2.355 2.335 2.350 522,030 +0.01(+0.43%)
May 09, 2024 2.370 2.370 2.340 2.340 606,628 -0.02(-0.85%)
May 08, 2024 2.360 2.370 2.350 2.360 126,136 -0.01(-0.21%)
May 07, 2024 2.350 2.380 2.350 2.365 248,320 +0.02(+0.96%)
May 06, 2024 2.342 2.342 2.323 2.342 324,681 +0.00(+0.00%)
May 03, 2024 2.323 2.342 2.313 2.342 684,226 +0.02(+0.85%)
May 02, 2024 2.323 2.333 2.293 2.323 382,268 +0.00(+0.00%)
May 01, 2024 2.293 2.323 2.293 2.323 1,003,312 +0.03(+1.30%)
Apr 30, 2024 2.303 2.313 2.283 2.293 618,199 -0.02(-0.86%)
Apr 29, 2024 2.293 2.313 2.293 2.313 504,247 +0.01(+0.43%)
Apr 26, 2024 2.293 2.313 2.278 2.303 322,392 +0.01(+0.43%)
Apr 25, 2024 2.293 2.313 2.273 2.293 165,881 -0.01(-0.43%)
Apr 24, 2024 2.323 2.323 2.293 2.303 302,673 -0.01(-0.43%)
Apr 23, 2024 2.303 2.313 2.302 2.313 172,327 +0.01(+0.43%)
Apr 22, 2024 2.293 2.303 2.283 2.303 140,309 +0.02(+0.87%)
Apr 19, 2024 2.283 2.293 2.263 2.283 370,021 +0.00(+0.00%)
Apr 18, 2024 2.283 2.293 2.273 2.283 109,032 +0.00(+0.00%)
Apr 17, 2024 2.263 2.293 2.263 2.283 152,086 +0.03(+1.32%)
Apr 16, 2024 2.263 2.273 2.253 2.253 181,539 -0.01(-0.44%)
Apr 15, 2024 2.283 2.293 2.253 2.263 171,739 -0.01(-0.44%)
Apr 12, 2024 2.303 2.303 2.273 2.273 223,741 -0.02(-0.87%)
Apr 11, 2024 2.303 2.303 2.293 2.293 193,296 +0.00(+0.00%)
Apr 10, 2024 2.313 2.313 2.283 2.293 220,705 -0.02(-0.86%)
Apr 09, 2024 2.342 2.342 2.263 2.313 597,998 -0.03(-1.27%)
Apr 08, 2024 2.352 2.355 2.333 2.342 479,454 +0.00(+0.00%)
Apr 05, 2024 2.352 2.357 2.333 2.342 478,263 -0.01(-0.42%)
Apr 04, 2024 2.342 2.357 2.342 2.352 223,368 +0.02(+0.85%)
Apr 03, 2024 2.352 2.352 2.333 2.333 106,071 -0.01(-0.42%)
Apr 02, 2024 2.372 2.382 2.333 2.342 450,005 -0.02(-0.84%)
Apr 01, 2024 2.402 2.402 2.362 2.362 365,004 -0.04(-1.65%)
Mar 28, 2024 2.392 2.402 2.382 2.402 485,923 +0.02(+0.83%)
Mar 27, 2024 2.372 2.392 2.367 2.382 325,685 +0.01(+0.42%)
Mar 26, 2024 2.362 2.372 2.352 2.372 217,841 +0.01(+0.42%)
Mar 25, 2024 2.372 2.372 2.352 2.362 162,604 -0.01(-0.42%)
Mar 22, 2024 2.362 2.372 2.353 2.372 212,879 +0.01(+0.42%)
Mar 21, 2024 2.372 2.372 2.342 2.362 516,885 +0.00(+0.00%)
Mar 20, 2024 2.352 2.362 2.333 2.362 770,235 +0.01(+0.42%)
Mar 19, 2024 2.342 2.352 2.328 2.352 527,821 +0.01(+0.42%)
Mar 18, 2024 2.333 2.352 2.333 2.342 291,118 +0.00(+0.00%)
Mar 15, 2024 2.362 2.362 2.342 2.342 517,584 -0.02(-0.84%)
Mar 14, 2024 2.362 2.372 2.347 2.362 783,070 +0.00(+0.00%)
Mar 13, 2024 2.342 2.362 2.333 2.362 282,338 +0.03(+1.28%)
Mar 12, 2024 2.333 2.342 2.328 2.333 250,400 +0.00(+0.00%)
Mar 11, 2024 2.333 2.333 2.308 2.333 476,844 +0.01(+0.32%)
Mar 08, 2024 2.335 2.345 2.320 2.325 176,237 -0.01(-0.42%)
Mar 07, 2024 2.325 2.345 2.320 2.335 133,726 +0.01(+0.42%)
Mar 06, 2024 2.315 2.325 2.310 2.325 128,354 +0.01(+0.43%)
Mar 05, 2024 2.315 2.315 2.305 2.315 213,313 +0.01(+0.43%)
Mar 04, 2024 2.305 2.315 2.300 2.305 154,281 -0.01(-0.43%)
Mar 01, 2024 2.305 2.315 2.305 2.315 143,528 +0.01(+0.43%)
Feb 29, 2024 2.305 2.315 2.300 2.305 128,263 +0.00(+0.00%)
Feb 28, 2024 2.296 2.305 2.276 2.305 265,292 +0.03(+1.30%)
Feb 27, 2024 2.305 2.305 2.276 2.276 449,739 -0.02(-0.86%)
Feb 26, 2024 2.325 2.325 2.291 2.296 297,195 -0.03(-1.27%)
Feb 23, 2024 2.315 2.325 2.305 2.325 126,090 +0.03(+1.29%)
Feb 22, 2024 2.325 2.325 2.296 2.296 180,347 -0.01(-0.43%)
Feb 21, 2024 2.296 2.315 2.295 2.305 188,969 +0.01(+0.43%)
Feb 20, 2024 2.315 2.315 2.296 2.296 259,143 -0.02(-0.85%)
Feb 16, 2024 2.315 2.315 2.305 2.315 130,356 +0.01(+0.43%)
Feb 15, 2024 2.305 2.315 2.305 2.305 82,505 +0.00(+0.00%)
Feb 14, 2024 2.296 2.305 2.296 2.305 75,672 +0.03(+1.30%)
Feb 13, 2024 2.296 2.296 2.276 2.276 511,728 -0.04(-1.91%)
Feb 12, 2024 2.325 2.335 2.315 2.320 179,412 -0.00(-0.21%)
Feb 09, 2024 2.335 2.335 2.315 2.325 141,929 +0.00(+0.00%)
Feb 08, 2024 2.315 2.335 2.310 2.325 418,397 +0.01(+0.43%)
Feb 07, 2024 2.305 2.315 2.296 2.315 267,701 +0.01(+0.43%)
Feb 06, 2024 2.296 2.305 2.266 2.305 544,256 +0.03(+1.52%)
Feb 05, 2024 2.261 2.271 2.261 2.271 315,759 +0.00(+0.00%)
Feb 02, 2024 2.291 2.291 2.261 2.271 491,968 -0.02(-0.85%)
Feb 01, 2024 2.291 2.310 2.285 2.291 486,985 +0.00(+0.00%)
Jan 31, 2024 2.271 2.300 2.271 2.291 488,711 +0.02(+0.86%)
Jan 30, 2024 2.300 2.300 2.271 2.271 704,346 -0.02(-0.85%)
Jan 29, 2024 2.291 2.308 2.281 2.291 337,476 -0.01(-0.43%)
Jan 26, 2024 2.310 2.310 2.291 2.300 329,198 +0.00(+0.00%)
Jan 25, 2024 2.281 2.310 2.281 2.300 418,713 +0.03(+1.29%)
Jan 24, 2024 2.261 2.310 2.261 2.271 965,533 +0.01(+0.43%)
Jan 23, 2024 2.251 2.271 2.251 2.261 425,502 +0.01(+0.43%)
Jan 22, 2024 2.242 2.271 2.242 2.251 865,140 +0.00(+0.00%)
Jan 19, 2024 2.242 2.251 2.232 2.251 753,050 +0.02(+0.88%)
Jan 18, 2024 2.251 2.261 2.232 2.232 508,652 -0.01(-0.44%)
Jan 17, 2024 2.251 2.256 2.222 2.242 655,491 -0.01(-0.43%)
Jan 16, 2024 2.261 2.281 2.251 2.251 766,866 -0.03(-1.29%)
Jan 12, 2024 2.271 2.310 2.251 2.281 736,083 +0.00(+0.00%)
Jan 11, 2024 2.271 2.281 2.261 2.281 579,982 +0.01(+0.43%)
Jan 10, 2024 2.251 2.281 2.251 2.271 689,563 +0.02(+0.87%)
Jan 09, 2024 2.251 2.261 2.242 2.251 535,192 -0.01(-0.43%)
Jan 08, 2024 2.242 2.261 2.232 2.261 1,418,186 +0.02(+0.87%)
Jan 05, 2024 2.251 2.281 2.242 2.242 881,828 -0.01(-0.43%)
Jan 04, 2024 2.251 2.261 2.232 2.251 765,476 +0.01(+0.44%)
Jan 03, 2024 2.251 2.252 2.232 2.242 528,166 -0.01(-0.43%)
Jan 02, 2024 2.261 2.261 2.232 2.251 341,364 +0.01(+0.44%)
Dec 29, 2023 2.251 2.271 2.242 2.242 1,125,425 -0.01(-0.43%)
Dec 28, 2023 2.271 2.281 2.242 2.251 734,149 +0.00(+0.00%)
Dec 27, 2023 2.271 2.281 2.251 2.251 1,197,909 -0.02(-0.86%)
Dec 26, 2023 2.271 2.305 2.261 2.271 406,815 +0.01(+0.65%)
Dec 22, 2023 2.266 2.285 2.247 2.256 525,611 -0.01(-0.43%)
Dec 21, 2023 2.237 2.276 2.237 2.266 540,409 +0.03(+1.30%)
Dec 20, 2023 2.247 2.256 2.227 2.237 298,979 -0.01(-0.43%)
Dec 19, 2023 2.237 2.247 2.236 2.247 90,887 +0.01(+0.43%)
Dec 18, 2023 2.217 2.247 2.217 2.237 225,615 +0.01(+0.44%)
Dec 15, 2023 2.227 2.237 2.227 2.227 219,695 +0.00(+0.00%)
Dec 14, 2023 2.208 2.227 2.208 2.227 279,916 +0.04(+1.78%)
Dec 13, 2023 2.188 2.208 2.169 2.188 1,145,962 +0.01(+0.45%)
Dec 12, 2023 2.169 2.188 2.159 2.178 1,028,223 +0.01(+0.45%)
Dec 11, 2023 2.169 2.188 2.159 2.169 908,454 -0.01(-0.45%)
Dec 08, 2023 2.188 2.208 2.159 2.178 1,257,433 -0.02(-0.88%)
Dec 07, 2023 2.208 2.217 2.188 2.198 781,902 +0.00(+0.00%)
Dec 06, 2023 2.178 2.217 2.178 2.198 687,280 +0.01(+0.44%)
Dec 05, 2023 2.178 2.188 2.169 2.188 310,781 +0.00(+0.22%)
Dec 04, 2023 2.193 2.203 2.164 2.183 606,009 +0.00(+0.00%)
Dec 01, 2023 2.174 2.193 2.159 2.183 516,857 +0.02(+0.89%)
Nov 30, 2023 2.164 2.174 2.154 2.164 176,899 +0.01(+0.45%)
Nov 29, 2023 2.154 2.174 2.145 2.154 520,284 +0.01(+0.45%)
Nov 28, 2023 2.154 2.164 2.129 2.145 772,798 -0.01(-0.45%)
Nov 27, 2023 2.135 2.154 2.135 2.154 293,382 +0.01(+0.45%)
Nov 24, 2023 2.154 2.164 2.140 2.145 513,659 +0.00(+0.00%)
Nov 22, 2023 2.145 2.169 2.138 2.145 547,558 +0.00(+0.00%)
Nov 21, 2023 2.154 2.154 2.125 2.145 517,276 +0.00(+0.00%)
Nov 20, 2023 2.125 2.154 2.125 2.145 195,340 +0.01(+0.45%)
Nov 17, 2023 2.125 2.145 2.125 2.135 386,634 +0.00(+0.00%)
Nov 16, 2023 2.135 2.145 2.135 2.135 80,043 +0.00(+0.00%)
Nov 15, 2023 2.145 2.154 2.125 2.135 223,757 -0.01(-0.45%)
Nov 14, 2023 2.125 2.154 2.125 2.145 318,055 +0.02(+0.91%)
Nov 13, 2023 2.135 2.135 2.096 2.125 189,104 -0.01(-0.45%)
Nov 10, 2023 2.135 2.135 2.111 2.135 244,268 +0.01(+0.45%)
Nov 09, 2023 2.145 2.145 2.116 2.125 45,997 -0.01(-0.45%)
Nov 08, 2023 2.145 2.154 2.130 2.135 173,681 +0.00(+0.00%)
Nov 07, 2023 2.125 2.143 2.119 2.135 114,386 +0.02(+0.91%)
Nov 06, 2023 2.106 2.125 2.106 2.116 233,697 +0.00(+0.00%)
Nov 03, 2023 2.106 2.125 2.101 2.116 263,335 +0.02(+1.16%)
Nov 02, 2023 2.063 2.092 2.053 2.092 277,059 +0.05(+2.35%)
Nov 01, 2023 2.024 2.044 2.024 2.044 230,036 +0.04(+1.91%)
Oct 31, 2023 1.996 2.034 1.996 2.005 257,270 +0.00(+0.00%)
Oct 30, 2023 1.986 2.005 1.986 2.005 157,987 +0.03(+1.46%)
Oct 27, 2023 2.015 2.024 1.976 1.976 168,412 -0.04(-1.90%)
Oct 26, 2023 1.996 2.015 1.995 2.015 132,045 +0.02(+0.96%)
Oct 25, 2023 2.015 2.024 1.986 1.996 134,689 -0.02(-0.95%)
Oct 24, 2023 2.024 2.034 2.005 2.015 94,717 +0.00(+0.00%)
Oct 23, 2023 2.015 2.024 1.996 2.015 160,909 +0.00(+0.00%)
Oct 20, 2023 1.996 2.024 1.996 2.015 113,639 +0.02(+0.96%)
Oct 19, 2023 2.024 2.034 1.996 1.996 274,910 -0.02(-0.95%)
Oct 18, 2023 2.044 2.044 2.005 2.015 515,199 -0.03(-1.41%)
Oct 17, 2023 2.024 2.044 2.005 2.044 345,919 +0.01(+0.47%)
Oct 16, 2023 2.044 2.044 2.024 2.034 285,513 +0.00(+0.00%)
Oct 13, 2023 2.044 2.072 2.034 2.034 244,578 -0.01(-0.47%)
Oct 12, 2023 2.072 2.073 2.034 2.044 156,679 -0.02(-0.93%)
Oct 11, 2023 2.072 2.087 2.063 2.063 175,794 -0.02(-0.92%)
Oct 10, 2023 2.072 2.082 2.053 2.082 156,569 +0.01(+0.70%)
Oct 09, 2023 2.039 2.068 2.039 2.068 171,035 +0.01(+0.46%)
Oct 06, 2023 2.039 2.058 2.025 2.058 226,784 +0.03(+1.41%)
Oct 05, 2023 2.039 2.049 2.029 2.029 269,425 -0.01(-0.47%)
Oct 04, 2023 2.010 2.039 2.010 2.039 360,055 +0.04(+1.90%)
Oct 03, 2023 2.020 2.036 2.001 2.001 247,039 -0.04(-1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.