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 )

2.360 -0.010 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 29, 2010 1.004 1.004 0.9734 0.9734 1,023,547 -0.02(-1.57%)
Jan 28, 2010 0.9812 0.9889 0.9734 0.9889 664,062 +0.01(+1.06%)
Jan 27, 2010 0.9915 0.9915 0.9760 0.9786 1,687,405 -0.01(-1.05%)
Jan 26, 2010 0.9967 0.9993 0.9838 0.9889 855,702 -0.00(-0.26%)
Jan 25, 2010 1.002 1.002 0.9915 0.9915 1,243,770 -0.01(-0.78%)
Jan 22, 2010 1.002 1.003 0.9967 0.9993 1,510,544 -0.00(-0.26%)
Jan 21, 2010 1.012 1.012 0.9993 1.002 830,895 -0.01(-0.51%)
Jan 20, 2010 1.002 1.007 0.9993 1.007 651,458 +0.01(+0.52%)
Jan 19, 2010 1.017 1.017 0.9993 1.002 1,242,133 +0.00(+0.26%)
Jan 15, 2010 1.002 0.9993 0.9993 0.9993 922,427 +0.01(+0.78%)
Jan 14, 2010 0.9993 1.002 0.9889 0.9915 1,487,916 -0.01(-1.29%)
Jan 13, 2010 1.012 1.012 0.9993 1.004 974,930 -0.00(-0.26%)
Jan 12, 2010 0.9993 1.007 0.9967 1.007 1,199,480 +0.01(+0.52%)
Jan 11, 2010 0.9967 1.002 0.9941 1.002 813,007 +0.01(+0.52%)
Jan 08, 2010 0.9889 0.9967 0.9863 0.9967 764,212 +0.01(+0.79%)
Jan 07, 2010 0.9889 0.9889 0.9786 0.9889 706,877 +0.01(+0.79%)
Jan 06, 2010 1.002 1.002 0.9760 0.9812 861,256 -0.00(-0.26%)
Jan 05, 2010 0.9734 0.9838 0.9734 0.9838 1,176,987 +0.01(+1.06%)
Jan 04, 2010 0.9760 0.9817 0.9656 0.9734 1,568,725 +0.00(+0.00%)
Dec 31, 2009 0.9682 0.9734 0.9734 0.9734 413,315 +0.01(+0.79%)
Dec 30, 2009 0.9760 0.9786 0.9656 0.9658 969,078 -0.01(-1.31%)
Dec 29, 2009 0.9786 0.9838 0.9786 0.9786 826,669 -0.01(-0.53%)
Dec 28, 2009 0.9786 0.9838 0.9734 0.9838 1,115,422 +0.00(+0.00%)
Dec 24, 2009 0.9786 0.9838 0.9760 0.9838 764,656 +0.01(+0.80%)
Dec 23, 2009 0.9967 0.9967 0.9734 0.9760 1,172,132 +0.00(+0.27%)
Dec 22, 2009 0.9708 0.9760 0.9656 0.9734 948,126 +0.00(+0.00%)
Dec 21, 2009 0.9708 0.9734 0.9682 0.9734 1,219,732 +0.01(+0.53%)
Dec 18, 2009 0.9553 0.9682 0.9553 0.9682 1,653,671 +0.01(+1.08%)
Dec 17, 2009 0.9553 0.9579 0.9449 0.9579 1,408,818 +0.00(+0.27%)
Dec 16, 2009 0.9449 0.9553 0.9449 0.9553 1,039,337 +0.01(+1.40%)
Dec 15, 2009 0.9449 0.9449 0.9320 0.9421 860,098 -0.00(-0.03%)
Dec 14, 2009 0.9423 0.9423 0.9372 0.9423 821,485 +0.01(+0.55%)
Dec 11, 2009 0.9320 0.9372 0.9294 0.9372 712,134 +0.01(+0.84%)
Dec 10, 2009 0.9320 0.9372 0.9294 0.9294 595,552 +0.00(+0.00%)
Dec 09, 2009 0.9268 0.9320 0.9268 0.9294 603,823 +0.01(+0.56%)
Dec 08, 2009 0.9320 0.9346 0.9242 0.9242 498,022 -0.01(-0.56%)
Dec 07, 2009 0.9268 0.9346 0.9242 0.9294 628,340 -0.01(-0.83%)
Dec 04, 2009 0.9346 0.9397 0.9346 0.9372 993,560 +0.01(+1.12%)
Dec 03, 2009 0.9346 0.9348 0.9268 0.9268 1,541,945 -0.00(-0.28%)
Dec 02, 2009 0.9372 0.9397 0.9294 0.9294 1,170,258 -0.00(-0.28%)
Dec 01, 2009 0.9449 0.9449 0.9268 0.9320 1,232,437 +0.00(+0.28%)
Nov 30, 2009 0.9294 0.9320 0.9216 0.9294 684,079 +0.01(+0.56%)
Nov 27, 2009 0.9164 0.9242 0.9087 0.9242 375,031 -0.00(-0.00%)
Nov 25, 2009 0.9164 0.9242 0.9164 0.9242 837,597 +0.01(+0.85%)
Nov 24, 2009 0.9190 0.9242 0.9136 0.9164 1,146,738 -0.00(-0.28%)
Nov 23, 2009 0.9216 0.9216 0.9139 0.9190 992,297 +0.01(+0.57%)
Nov 20, 2009 0.9216 0.9320 0.9139 0.9139 1,134,029 -0.01(-0.84%)
Nov 19, 2009 0.9139 0.9216 0.9139 0.9216 585,278 +0.00(+0.28%)
Nov 18, 2009 0.9242 0.9242 0.9139 0.9190 879,670 +0.01(+0.57%)
Nov 17, 2009 0.9113 0.9190 0.9087 0.9139 735,137 +0.01(+0.57%)
Nov 16, 2009 0.9061 0.9139 0.9035 0.9087 639,063 +0.01(+0.57%)
Nov 13, 2009 0.9009 0.9061 0.9009 0.9035 424,807 +0.00(+0.29%)
Nov 12, 2009 0.9061 0.9087 0.9009 0.9009 849,324 -0.01(-0.85%)
Nov 11, 2009 0.9164 0.9190 0.9087 0.9087 1,126,675 -0.01(-0.57%)
Nov 10, 2009 0.9190 0.9216 0.9087 0.9139 1,125,469 -0.01(-0.84%)
Nov 09, 2009 0.9190 0.9242 0.9164 0.9216 994,120 +0.00(+0.00%)
Nov 06, 2009 0.9190 0.9242 0.9164 0.9216 554,584 +0.01(+0.56%)
Nov 05, 2009 0.9139 0.9242 0.9139 0.9164 904,994 +0.00(+0.29%)
Nov 04, 2009 0.9164 0.9268 0.9113 0.9138 771,895 -0.00(-0.00%)
Nov 03, 2009 0.8543 0.9164 0.7896 0.9139 819,384 +0.01(+0.57%)
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.