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 )

2.390 +0.010 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2009 0.6239 0.6317 0.6239 0.6291 0 -0.01(-1.22%)
Feb 26, 2009 0.6265 0.6524 0.6265 0.6369 617,902 +0.01(+1.23%)
Feb 25, 2009 0.6472 0.6524 0.6032 0.6291 552,950 -0.00(-0.54%)
Feb 24, 2009 0.5825 0.6369 0.5825 0.6325 836,797 +0.03(+4.41%)
Feb 23, 2009 0.6187 0.6213 0.5954 0.6058 578,093 -0.01(-2.09%)
Feb 20, 2009 0.6265 0.6291 0.5747 0.6187 1,162,703 -0.01(-1.10%)
Feb 19, 2009 0.6472 0.6498 0.6136 0.6256 1,663,096 -0.02(-2.95%)
Feb 18, 2009 0.6291 0.6601 0.6265 0.6446 1,037,132 -0.02(-3.67%)
Feb 17, 2009 0.6990 0.7042 0.6601 0.6692 823,911 -0.04(-5.32%)
Feb 13, 2009 0.7067 0.7119 0.7042 0.7067 318,786 -0.00(-0.36%)
Feb 12, 2009 0.7067 0.7171 0.6990 0.7093 471,782 -0.00(-0.36%)
Feb 11, 2009 0.6938 0.7119 0.6912 0.7119 411,461 +0.02(+2.61%)
Feb 10, 2009 0.7171 0.7171 0.6938 0.6938 839,540 -0.02(-2.55%)
Feb 09, 2009 0.6990 0.7119 0.6948 0.7119 459,935 +0.01(+1.76%)
Feb 06, 2009 0.6938 0.7042 0.6938 0.6996 478,028 -0.00(-0.28%)
Feb 05, 2009 0.7067 0.7093 0.6964 0.7016 927,252 -0.01(-0.73%)
Feb 04, 2009 0.7119 0.7197 0.6990 0.7067 1,660,474 -0.00(-0.36%)
Feb 03, 2009 0.7067 0.7119 0.7042 0.7093 395,809 +0.00(+0.37%)
Feb 02, 2009 0.7016 0.7093 0.6938 0.7067 428,218 +0.00(+0.37%)
Jan 30, 2009 0.7093 0.7119 0.6912 0.7042 0 +0.00(+0.00%)
Jan 29, 2009 0.6990 0.7093 0.6912 0.7042 676,837 +0.00(+0.37%)
Jan 28, 2009 0.7067 0.7093 0.6886 0.7016 700,299 +0.01(+1.50%)
Jan 27, 2009 0.6938 0.6964 0.6860 0.6912 730,649 +0.01(+0.75%)
Jan 26, 2009 0.6938 0.6964 0.6860 0.6860 580,395 -0.01(-0.75%)
Jan 23, 2009 0.6809 0.6912 0.6705 0.6912 693,497 +0.01(+1.52%)
Jan 22, 2009 0.6731 0.6809 0.6705 0.6809 754,567 +0.00(+0.00%)
Jan 21, 2009 0.6705 0.6834 0.6576 0.6809 664,499 +0.01(+1.94%)
Jan 20, 2009 0.6783 0.6783 0.6524 0.6679 710,914 -0.00(-0.39%)
Jan 16, 2009 0.6679 0.6705 0.6472 0.6705 896,933 +0.03(+4.44%)
Jan 15, 2009 0.6601 0.6626 0.6343 0.6420 1,005,113 -0.01(-1.98%)
Jan 14, 2009 0.6860 0.6912 0.6550 0.6550 1,569,421 -0.04(-5.94%)
Jan 13, 2009 0.6783 0.7093 0.6757 0.6964 1,637,007 +0.01(+1.51%)
Jan 12, 2009 0.6705 0.6912 0.6705 0.6860 1,448,211 +0.02(+2.71%)
Jan 09, 2009 0.6679 0.6705 0.6534 0.6679 786,079 +0.00(+0.39%)
Jan 08, 2009 0.6601 0.6679 0.6524 0.6653 874,425 +0.01(+1.72%)
Jan 07, 2009 0.6679 0.6705 0.6420 0.6541 1,372,748 -0.01(-0.92%)
Jan 06, 2009 0.6343 0.6705 0.6265 0.6601 2,696,142 +0.04(+6.25%)
Jan 05, 2009 0.6213 0.6343 0.6110 0.6213 1,492,652 +0.00(+0.42%)
Jan 02, 2009 0.5903 0.6213 0.5825 0.6187 0 +0.04(+7.17%)
Jan 01, 2009 0.5592 0.5954 0.5540 0.5773 0 +0.00(+0.00%)
Dec 31, 2008 0.5592 0.5954 0.5540 0.5773 3,427,386 +0.02(+4.21%)
Dec 30, 2008 0.5437 0.5721 0.5411 0.5540 2,785,804 +0.01(+2.39%)
Dec 29, 2008 0.5670 0.5695 0.5411 0.5411 1,969,251 -0.02(-3.68%)
Dec 26, 2008 0.5618 0.5644 0.5488 0.5617 816,734 -0.00(-0.00%)
Dec 24, 2008 0.5618 0.5670 0.5385 0.5618 515,292 +0.02(+3.33%)
Dec 23, 2008 0.5462 0.5540 0.5255 0.5437 1,280,760 -0.01(-0.94%)
Dec 22, 2008 0.5411 0.5644 0.5229 0.5488 2,563,858 +0.02(+3.92%)
Dec 19, 2008 0.5100 0.5359 0.5100 0.5281 1,246,949 +0.03(+5.70%)
Dec 18, 2008 0.4945 0.5048 0.4841 0.4996 664,093 +0.01(+1.58%)
Dec 17, 2008 0.4505 0.4919 0.4483 0.4919 1,686,856 +0.03(+7.34%)
Dec 16, 2008 0.4349 0.4582 0.4297 0.4582 817,121 +0.03(+5.99%)
Dec 15, 2008 0.4453 0.4479 0.4323 0.4323 739,738 -0.01(-1.18%)
Dec 12, 2008 0.4375 0.4556 0.4349 0.4375 0 -0.01(-2.87%)
Dec 11, 2008 0.4453 0.4634 0.4453 0.4505 593,474 +0.00(+0.00%)
Dec 10, 2008 0.4453 0.4660 0.4453 0.4505 526,073 +0.00(+0.23%)
Dec 09, 2008 0.4738 0.4738 0.4453 0.4494 723,557 -0.02(-5.14%)
Dec 08, 2008 0.4815 0.4857 0.4712 0.4738 885,059 +0.01(+1.67%)
Dec 05, 2008 0.4660 0.4738 0.4582 0.4660 706,630 -0.01(-1.64%)
Dec 04, 2008 0.4996 0.4996 0.4738 0.4738 333,109 -0.01(-2.51%)
Dec 03, 2008 0.4712 0.4945 0.4712 0.4860 472,458 -0.00(-0.15%)
Dec 02, 2008 0.4738 0.4893 0.4686 0.4867 393,337 +0.01(+1.62%)
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.