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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 02, 2009 0.9087 0.9135 0.9061 0.9087 820,064 +0.01(+1.15%)
Oct 30, 2009 0.9242 0.9268 0.8983 0.8983 1,336,782 -0.02(-2.25%)
Oct 29, 2009 0.9242 0.9242 0.9113 0.9190 1,197,900 +0.02(+2.31%)
Oct 28, 2009 0.9320 0.9320 0.8983 0.8983 1,263,127 -0.02(-2.25%)
Oct 27, 2009 0.9242 0.9268 0.9164 0.9190 727,597 -0.00(-0.28%)
Oct 26, 2009 0.9242 0.9268 0.9190 0.9216 775,816 +0.00(+0.28%)
Oct 23, 2009 0.9216 0.9216 0.9164 0.9190 773,386 +0.00(+0.28%)
Oct 22, 2009 0.9164 0.9216 0.9164 0.9164 397,825 +0.00(+0.00%)
Oct 21, 2009 0.9164 0.9216 0.9139 0.9164 463,176 +0.01(+0.57%)
Oct 20, 2009 0.9139 0.9164 0.9113 0.9113 467,780 -0.00(-0.28%)
Oct 19, 2009 0.9087 0.9190 0.9061 0.9139 607,322 +0.01(+0.86%)
Oct 16, 2009 0.9087 0.9190 0.9061 0.9061 684,724 -0.01(-0.57%)
Oct 15, 2009 0.9164 0.9190 0.9113 0.9113 601,806 -0.01(-0.85%)
Oct 14, 2009 0.9216 0.9242 0.9139 0.9190 1,034,467 +0.00(+0.00%)
Oct 13, 2009 0.9164 0.9190 0.9139 0.9190 463,570 +0.00(+0.28%)
Oct 12, 2009 0.9190 0.9216 0.9139 0.9164 1,000,826 +0.00(+0.00%)
Oct 09, 2009 0.9113 0.9242 0.9113 0.9164 1,078,375 +0.00(+0.00%)
Oct 08, 2009 0.9216 0.9242 0.9139 0.9164 1,491,536 -0.00(-0.28%)
Oct 07, 2009 0.9242 0.9242 0.9113 0.9190 893,201 +0.00(+0.00%)
Oct 06, 2009 0.9164 0.9268 0.9139 0.9190 1,141,608 +0.01(+0.85%)
Oct 05, 2009 0.9113 0.9139 0.9009 0.9113 549,501 +0.01(+0.57%)
Oct 02, 2009 0.9087 0.9113 0.8957 0.9061 1,377,070 -0.01(-0.85%)
Oct 01, 2009 0.9139 0.9190 0.9087 0.9139 818,739 -0.01(-0.56%)
Sep 30, 2009 0.9164 0.9216 0.9139 0.9190 405,396 +0.00(+0.00%)
Sep 29, 2009 0.9139 0.9242 0.9113 0.9190 1,245,721 +0.00(+0.28%)
Sep 28, 2009 0.9501 0.9501 0.9113 0.9164 757,738 +0.01(+0.57%)
Sep 25, 2009 0.9061 0.9164 0.9009 0.9113 963,998 +0.00(+0.00%)
Sep 24, 2009 0.9061 0.9164 0.9035 0.9113 1,245,308 +0.01(+0.57%)
Sep 23, 2009 0.9035 0.9190 0.9009 0.9061 1,482,995 -0.00(-0.27%)
Sep 22, 2009 0.8931 0.9113 0.8931 0.9086 1,758,746 +0.01(+1.43%)
Sep 21, 2009 0.8854 0.8957 0.8854 0.8957 1,168,485 +0.00(+0.29%)
Sep 18, 2009 0.9035 0.9061 0.8880 0.8931 1,340,911 -0.01(-1.43%)
Sep 17, 2009 0.9035 0.9061 0.8983 0.9061 514,280 +0.01(+0.58%)
Sep 16, 2009 0.8931 0.9035 0.8931 0.9009 778,551 +0.01(+1.16%)
Sep 15, 2009 0.8828 0.8906 0.8828 0.8906 1,097,491 +0.01(+0.88%)
Sep 14, 2009 0.8698 0.8828 0.8673 0.8828 1,213,170 +0.01(+1.19%)
Sep 11, 2009 0.8673 0.8748 0.8647 0.8724 747,208 +0.00(+0.30%)
Sep 10, 2009 0.8595 0.8698 0.8569 0.8698 764,514 +0.01(+1.51%)
Sep 09, 2009 0.8673 0.8673 0.8569 0.8569 1,003,507 -0.01(-0.90%)
Sep 08, 2009 0.8569 0.8647 0.8491 0.8647 1,689,236 +0.02(+1.83%)
Sep 04, 2009 0.8465 0.8517 0.8386 0.8491 2,068,258 +0.01(+1.23%)
Sep 03, 2009 0.8465 0.8491 0.8388 0.8388 1,154,328 -0.00(-0.31%)
Sep 02, 2009 0.8440 0.8491 0.8414 0.8414 764,502 -0.01(-0.61%)
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.