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 )

2.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2007 0.9989 1.009 0.9937 1.009 1,158,452 +0.00(+0.26%)
Oct 30, 2007 0.9989 1.007 0.9963 1.007 893,733 +0.01(+1.05%)
Oct 29, 2007 1.002 1.002 0.9885 0.9963 925,939 +0.00(+0.00%)
Oct 26, 2007 0.9937 0.9989 0.9885 0.9963 631,095 -0.00(-0.26%)
Oct 25, 2007 0.9937 0.9989 0.9885 0.9989 538,310 -0.00(-0.26%)
Oct 24, 2007 1.004 1.009 0.9911 1.002 765,673 +0.00(+0.00%)
Oct 23, 2007 0.9859 1.002 0.9807 1.002 1,322,387 +0.02(+1.59%)
Oct 22, 2007 0.9911 0.9963 0.9807 0.9859 877,629 -0.01(-0.53%)
Oct 19, 2007 0.9963 0.9963 0.9859 0.9911 1,034,445 -0.01(-1.30%)
Oct 18, 2007 1.004 1.004 0.9989 1.004 693,592 -0.00(-0.26%)
Oct 17, 2007 1.007 1.012 1.002 1.007 1,315,869 +0.00(+0.00%)
Oct 16, 2007 1.009 1.015 1.007 1.007 468,529 -0.01(-0.52%)
Oct 15, 2007 1.012 1.017 1.009 1.012 609,241 +0.00(+0.00%)
Oct 12, 2007 1.015 1.020 1.012 1.012 425,970 -0.00(-0.26%)
Oct 11, 2007 1.022 1.025 1.015 1.015 580,869 -0.02(-1.52%)
Oct 10, 2007 1.022 1.030 1.022 1.030 489,616 +0.01(+0.51%)
Oct 09, 2007 1.025 1.030 1.020 1.025 357,339 +0.00(+0.00%)
Oct 08, 2007 1.017 1.025 1.017 1.025 364,624 +0.01(+0.77%)
Oct 05, 2007 1.017 1.022 1.017 1.017 290,242 +0.00(+0.26%)
Oct 04, 2007 1.017 1.020 1.012 1.015 365,008 -0.00(-0.26%)
Oct 03, 2007 1.020 1.025 1.015 1.017 1,021,025 -0.01(-0.51%)
Oct 02, 2007 1.020 1.025 1.015 1.022 977,661 +0.01(+0.51%)
Oct 01, 2007 1.009 1.025 1.009 1.017 690,141 +0.01(+0.77%)
Sep 28, 2007 1.012 1.022 1.009 1.009 862,151 -0.00(-0.26%)
Sep 27, 2007 1.025 1.025 1.012 1.012 564,765 +0.00(+0.00%)
Sep 26, 2007 1.025 1.028 1.009 1.012 993,803 -0.01(-0.51%)
Sep 25, 2007 1.017 1.028 1.012 1.017 665,603 +0.00(+0.26%)
Sep 24, 2007 1.012 1.025 1.009 1.015 858,459 +0.01(+0.52%)
Sep 21, 2007 1.007 1.020 1.004 1.009 765,673 +0.00(+0.26%)
Sep 20, 2007 1.004 1.017 1.004 1.007 396,447 +0.00(+0.00%)
Sep 19, 2007 1.007 1.017 1.002 1.007 442,073 +0.01(+0.52%)
Sep 18, 2007 0.9885 1.007 0.9859 1.002 452,809 +0.01(+1.32%)
Sep 17, 2007 0.9911 0.9963 0.9859 0.9885 373,059 -0.00(-0.26%)
Sep 14, 2007 0.9989 1.002 0.9911 0.9911 307,879 -0.00(-0.26%)
Sep 13, 2007 0.9937 1.002 0.9912 0.9937 372,292 -0.00(-0.26%)
Sep 12, 2007 1.004 1.009 0.9937 0.9963 345,837 -0.00(-0.26%)
Sep 11, 2007 1.004 1.009 0.9963 0.9989 504,570 -0.01(-1.29%)
Sep 10, 2007 1.007 1.015 1.004 1.012 554,413 +0.01(+1.04%)
Sep 07, 2007 1.002 1.012 1.002 1.002 424,436 -0.01(-0.78%)
Sep 06, 2007 1.007 1.012 1.004 1.009 600,039 +0.00(+0.26%)
Sep 05, 2007 1.002 1.009 0.9937 1.007 448,975 +0.01(+0.52%)
Sep 04, 2007 1.002 1.009 0.9963 1.002 494,601 -0.00(-0.26%)
Aug 31, 2007 0.9911 1.004 0.9911 1.004 3,069,978 +0.01(+1.32%)
Aug 30, 2007 0.9859 0.9963 0.9833 0.9911 415,235 +0.00(+0.26%)
Aug 29, 2007 0.9781 0.9989 0.9755 0.9885 633,779 +0.01(+0.53%)
Aug 28, 2007 0.9833 0.9911 0.9781 0.9833 818,584 +0.00(+0.00%)
Aug 27, 2007 0.9833 0.9937 0.9728 0.9833 1,111,511 +0.00(+0.00%)
Aug 24, 2007 0.9885 0.9963 0.9833 0.9833 1,198,162 -0.01(-0.53%)
Aug 23, 2007 0.9963 1.002 0.9833 0.9885 1,715,384 -0.00(-0.26%)
Aug 22, 2007 0.9807 1.004 0.9807 0.9911 746,502 +0.01(+0.53%)
Aug 21, 2007 0.9755 0.9859 0.9650 0.9859 599,272 +0.01(+1.34%)
Aug 20, 2007 0.9781 0.9989 0.9494 0.9728 1,436,644 +0.01(+1.36%)
Aug 17, 2007 0.9650 0.9728 0.7981 0.9598 1,479,969 +0.03(+3.08%)
Aug 16, 2007 0.9363 0.9520 0.8920 0.9311 2,154,391 -0.02(-1.65%)
Aug 15, 2007 0.9494 0.9572 0.9389 0.9468 2,013,295 -0.02(-1.89%)
Aug 14, 2007 0.9807 0.9833 0.9546 0.9650 1,023,326 -0.02(-2.37%)
Aug 13, 2007 0.9859 0.9911 0.9781 0.9885 896,416 +0.01(+1.34%)
Aug 10, 2007 0.9937 0.9963 0.9598 0.9755 1,836,159 -0.02(-2.35%)
Aug 09, 2007 0.9963 1.004 0.9911 0.9989 649,883 +0.00(+0.00%)
Aug 08, 2007 0.9781 1.012 0.9781 0.9989 982,684 +0.02(+1.86%)
Aug 07, 2007 0.9859 0.9911 0.9807 0.9807 864,977 -0.01(-0.79%)
Aug 06, 2007 0.9859 0.9963 0.9728 0.9885 1,055,149 -0.00(-0.26%)
Aug 03, 2007 0.9937 0.9963 0.9911 0.9911 577,801 -0.01(-0.52%)
Aug 02, 2007 0.9885 0.9963 0.9702 0.9963 934,374 +0.02(+2.14%)
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.