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 (%)
Dec 31, 2012 1.474 1.477 1.463 1.474 644,371 +0.01(+0.37%)
Dec 28, 2012 1.484 1.484 1.463 1.468 675,840 -0.02(-1.09%)
Dec 27, 2012 1.492 1.492 1.474 1.484 680,745 -0.01(-0.48%)
Dec 26, 2012 1.474 1.492 1.474 1.492 419,883 +0.02(+1.59%)
Dec 24, 2012 1.475 1.483 1.465 1.468 484,590 -0.01(-0.96%)
Dec 21, 2012 1.472 1.483 1.468 1.483 467,984 +0.01(+0.48%)
Dec 20, 2012 1.468 1.490 1.465 1.475 679,588 +0.01(+0.73%)
Dec 19, 2012 1.465 1.486 1.454 1.465 956,836 -0.00(-0.24%)
Dec 18, 2012 1.493 1.495 1.465 1.468 1,482,585 -0.01(-0.96%)
Dec 17, 2012 1.497 1.497 1.483 1.483 924,850 -0.01(-0.95%)
Dec 14, 2012 1.493 1.500 1.490 1.497 664,772 +0.00(+0.24%)
Dec 13, 2012 1.493 1.497 1.490 1.493 684,709 +0.00(+0.00%)
Dec 12, 2012 1.493 1.493 1.486 1.493 492,461 +0.00(+0.24%)
Dec 11, 2012 1.479 1.490 1.479 1.490 628,746 +0.01(+0.97%)
Dec 10, 2012 1.483 1.486 1.472 1.475 799,674 -0.00(-0.12%)
Dec 07, 2012 1.491 1.491 1.470 1.477 791,701 -0.01(-0.48%)
Dec 06, 2012 1.474 1.484 1.474 1.484 441,360 +0.00(+0.00%)
Dec 05, 2012 1.488 1.491 1.470 1.484 736,400 +0.00(+0.00%)
Dec 04, 2012 1.491 1.491 1.484 1.484 377,833 +0.01(+0.48%)
Nov 30, 2012 1.474 1.477 1.460 1.477 854,506 +0.01(+0.48%)
Nov 29, 2012 1.467 1.470 1.460 1.470 735,296 +0.02(+1.22%)
Nov 28, 2012 1.435 1.456 1.435 1.452 635,515 +0.00(+0.24%)
Nov 27, 2012 1.431 1.449 1.423 1.449 777,906 +0.03(+1.99%)
Nov 26, 2012 1.438 1.442 1.414 1.421 799,222 -0.03(-1.95%)
Nov 23, 2012 1.438 1.454 1.438 1.449 506,350 +0.01(+0.98%)
Nov 21, 2012 1.431 1.438 1.417 1.435 617,337 +0.00(+0.00%)
Nov 20, 2012 1.442 1.445 1.435 1.435 706,634 -0.01(-0.49%)
Nov 19, 2012 1.456 1.463 1.435 1.442 966,747 +0.02(+1.24%)
Nov 16, 2012 1.353 1.428 1.353 1.424 1,574,254 +0.08(+5.77%)
Nov 15, 2012 1.378 1.396 1.325 1.346 3,159,366 -0.05(-3.54%)
Nov 14, 2012 1.488 1.488 1.389 1.396 4,154,566 -0.08(-5.50%)
Nov 13, 2012 1.498 1.498 1.477 1.477 1,109,305 -0.02(-1.07%)
Nov 12, 2012 1.504 1.507 1.493 1.493 556,903 -0.00(-0.23%)
Nov 09, 2012 1.504 1.507 1.497 1.497 616,234 -0.01(-0.47%)
Nov 08, 2012 1.504 1.511 1.500 1.504 438,460 +0.00(+0.23%)
Nov 07, 2012 1.500 1.507 1.497 1.500 464,483 -0.01(-0.93%)
Nov 06, 2012 1.507 1.514 1.500 1.514 441,213 +0.01(+0.93%)
Nov 05, 2012 1.518 1.518 1.490 1.500 631,199 -0.01(-0.70%)
Nov 02, 2012 1.511 1.518 1.500 1.511 527,267 -0.01(-0.46%)
Nov 01, 2012 1.507 1.521 1.500 1.518 401,591 +0.02(+1.17%)
Oct 31, 2012 1.507 1.518 1.500 1.500 521,458 -0.00(-0.23%)
Oct 26, 2012 1.500 1.504 1.504 1.504 335,244 +0.00(+0.23%)
Oct 25, 2012 1.511 1.514 1.500 1.500 355,627 -0.01(-0.70%)
Oct 24, 2012 1.504 1.514 1.500 1.511 428,990 +0.01(+0.47%)
Oct 23, 2012 1.511 1.511 1.497 1.504 524,528 -0.01(-0.69%)
Oct 19, 2012 1.525 1.528 1.511 1.514 559,590 -0.01(-0.91%)
Oct 18, 2012 1.523 1.528 1.521 1.528 325,743 +0.01(+0.46%)
Oct 17, 2012 1.521 1.532 1.518 1.521 791,622 +0.00(+0.00%)
Oct 16, 2012 1.539 1.539 1.518 1.521 437,704 +0.00(+0.23%)
Oct 15, 2012 1.521 1.525 1.507 1.518 802,345 -0.01(-0.46%)
Oct 12, 2012 1.528 1.528 1.514 1.525 299,463 +0.01(+0.69%)
Oct 11, 2012 1.497 1.521 1.497 1.514 830,371 +0.02(+1.17%)
Oct 10, 2012 1.528 1.535 1.490 1.497 2,106,136 -0.03(-2.18%)
Oct 09, 2012 1.537 1.540 1.530 1.530 1,249,408 -0.01(-0.90%)
Oct 08, 2012 1.537 1.544 1.533 1.544 685,006 +0.01(+0.45%)
Oct 05, 2012 1.530 1.540 1.530 1.537 964,446 +0.00(+0.23%)
Oct 04, 2012 1.530 1.533 1.519 1.533 1,299,365 +0.01(+0.46%)
Oct 03, 2012 1.526 1.533 1.523 1.526 743,110 -0.00(-0.23%)
Oct 02, 2012 1.530 1.533 1.519 1.530 932,807 +0.00(+0.00%)
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.