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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 0.9650 0.9755 0.9624 0.9755 1,766,409 +0.01(+0.81%)
Dec 28, 2007 0.9676 0.9781 0.9598 0.9676 1,663,240 +0.00(+0.27%)
Dec 27, 2007 0.9728 0.9728 0.9598 0.9650 1,391,401 +0.01(+0.82%)
Dec 26, 2007 1.033 1.033 0.9572 0.9572 1,243,404 +0.00(+0.27%)
Dec 24, 2007 0.9676 0.9755 0.9546 0.9546 787,528 -0.01(-0.81%)
Dec 21, 2007 0.9728 0.9728 0.9546 0.9624 1,346,159 -0.01(-0.54%)
Dec 20, 2007 0.9702 0.9703 0.9598 0.9676 1,091,190 -0.00(-0.27%)
Dec 19, 2007 0.9781 0.9781 0.9598 0.9702 1,664,774 +0.00(+0.00%)
Dec 18, 2007 0.9807 0.9807 0.9624 0.9702 800,947 -0.01(-0.53%)
Dec 17, 2007 0.9833 0.9859 0.9676 0.9755 1,193,177 -0.00(-0.27%)
Dec 14, 2007 0.9702 0.9885 0.9702 0.9781 1,687,779 +0.00(+0.27%)
Dec 13, 2007 0.9728 0.9833 0.9676 0.9755 912,520 -0.01(-1.32%)
Dec 12, 2007 0.9598 0.9885 0.9598 0.9885 1,342,708 +0.02(+2.16%)
Dec 11, 2007 0.9676 0.9859 0.9624 0.9676 1,831,558 -0.01(-0.80%)
Dec 10, 2007 0.9781 0.9807 0.9624 0.9755 991,886 +0.00(+0.00%)
Dec 07, 2007 0.9859 0.9859 0.9702 0.9755 790,595 -0.01(-0.53%)
Dec 06, 2007 0.9781 0.9859 0.9728 0.9807 794,046 -0.00(-0.27%)
Dec 05, 2007 0.9833 0.9859 0.9755 0.9833 664,836 -0.01(-0.53%)
Dec 04, 2007 0.9911 0.9911 0.9781 0.9885 1,206,597 -0.01(-1.43%)
Dec 03, 2007 0.9911 1.004 0.9755 1.003 754,290 +0.01(+1.45%)
Nov 30, 2007 0.9624 0.9885 0.9624 0.9885 2,195,730 +0.01(+1.07%)
Nov 29, 2007 0.9572 0.9781 0.9415 0.9781 1,262,383 +0.01(+1.08%)
Nov 28, 2007 0.9572 0.9728 0.9546 0.9676 1,387,126 +0.00(+0.27%)
Nov 27, 2007 0.9494 0.9650 0.9494 0.9650 1,239,114 +0.01(+0.54%)
Nov 26, 2007 0.9546 0.9624 0.9520 0.9598 1,325,838 +0.02(+1.66%)
Nov 23, 2007 0.9468 0.9546 0.9442 0.9442 360,790 +0.01(+0.84%)
Nov 21, 2007 0.9494 0.9494 0.9363 0.9363 480,415 -0.01(-0.83%)
Nov 20, 2007 0.9442 0.9520 0.9337 0.9442 869,578 +0.01(+0.56%)
Nov 19, 2007 0.9233 0.9442 0.9233 0.9389 668,279 -0.01(-0.83%)
Nov 16, 2007 0.9572 0.9572 0.9311 0.9468 799,030 -0.00(-0.27%)
Nov 15, 2007 0.9572 0.9572 0.9442 0.9494 1,146,401 -0.01(-0.55%)
Nov 14, 2007 0.9572 0.9728 0.9442 0.9546 1,480,353 -0.01(-0.54%)
Nov 13, 2007 0.9546 0.9598 0.9415 0.9598 926,001 +0.01(+0.82%)
Nov 12, 2007 0.9572 0.9624 0.9494 0.9520 545,978 -0.02(-1.62%)
Nov 09, 2007 0.9572 0.9676 0.9468 0.9676 660,618 +0.01(+0.54%)
Nov 08, 2007 0.9676 0.9755 0.9468 0.9624 730,783 -0.02(-1.60%)
Nov 07, 2007 0.9807 0.9833 0.9755 0.9781 501,886 -0.01(-0.53%)
Nov 06, 2007 0.9911 0.9937 0.9807 0.9833 861,526 -0.01(-0.79%)
Nov 05, 2007 0.9911 0.9989 0.9755 0.9911 710,462 -0.01(-1.30%)
Nov 02, 2007 0.9911 1.004 0.9859 1.004 756,855 +0.01(+1.05%)
Nov 01, 2007 1.007 1.007 0.9937 0.9937 1,982,622 -0.02(-1.55%)
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%)
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.