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 (%)
Mar 30, 2012 1.539 1.539 1.523 1.536 2,036,888 +0.00(+0.22%)
Mar 29, 2012 1.523 1.533 1.523 1.533 681,377 +0.00(+0.00%)
Mar 28, 2012 1.523 1.533 1.520 1.533 592,402 +0.01(+0.43%)
Mar 27, 2012 1.520 1.526 1.513 1.526 592,323 +0.01(+0.65%)
Mar 26, 2012 1.523 1.526 1.516 1.516 788,929 +0.00(+0.00%)
Mar 23, 2012 1.520 1.530 1.513 1.516 589,214 -0.00(-0.22%)
Mar 22, 2012 1.516 1.526 1.513 1.520 408,945 -0.00(-0.22%)
Mar 21, 2012 1.506 1.526 1.506 1.523 615,540 +0.02(+1.10%)
Mar 20, 2012 1.506 1.520 1.500 1.506 901,012 +0.01(+0.44%)
Mar 19, 2012 1.506 1.510 1.493 1.500 862,551 -0.00(-0.22%)
Mar 16, 2012 1.516 1.520 1.500 1.503 1,166,542 -0.01(-0.87%)
Mar 15, 2012 1.523 1.523 1.516 1.516 320,642 -0.01(-0.43%)
Mar 14, 2012 1.533 1.533 1.516 1.523 795,509 -0.01(-0.65%)
Mar 13, 2012 1.523 1.539 1.523 1.533 807,433 +0.01(+0.87%)
Mar 12, 2012 1.526 1.526 1.513 1.520 1,236,402 +0.00(+0.00%)
Mar 09, 2012 1.523 1.526 1.520 1.520 1,114,234 -0.00(-0.22%)
Mar 08, 2012 1.513 1.526 1.507 1.523 1,126,047 +0.02(+1.09%)
Mar 07, 2012 1.507 1.510 1.503 1.507 727,307 +0.00(+0.00%)
Mar 06, 2012 1.513 1.513 1.507 1.507 1,156,483 -0.00(-0.22%)
Mar 05, 2012 1.507 1.520 1.507 1.510 1,065,216 +0.00(+0.00%)
Mar 02, 2012 1.510 1.516 1.510 1.510 786,761 -0.01(-0.65%)
Mar 01, 2012 1.513 1.520 1.510 1.520 788,834 +0.01(+0.43%)
Feb 29, 2012 1.510 1.520 1.510 1.513 1,033,938 +0.00(+0.22%)
Feb 28, 2012 1.510 1.516 1.507 1.510 838,450 -0.00(-0.19%)
Feb 27, 2012 1.516 1.516 1.507 1.513 1,471,550 -0.00(-0.24%)
Feb 24, 2012 1.510 1.516 1.507 1.516 821,028 +0.01(+0.65%)
Feb 23, 2012 1.500 1.507 1.500 1.507 502,641 +0.01(+0.66%)
Feb 22, 2012 1.493 1.503 1.493 1.497 623,781 -0.01(-0.44%)
Feb 21, 2012 1.493 1.503 1.490 1.503 740,863 +0.01(+0.88%)
Feb 17, 2012 1.497 1.497 1.487 1.490 687,833 -0.00(-0.22%)
Feb 16, 2012 1.484 1.493 1.484 1.493 705,772 +0.01(+0.88%)
Feb 15, 2012 1.497 1.497 1.480 1.480 826,954 -0.02(-1.09%)
Feb 14, 2012 1.477 1.500 1.477 1.497 975,962 +0.02(+1.11%)
Feb 13, 2012 1.480 1.490 1.480 1.480 1,086,947 +0.00(+0.22%)
Feb 10, 2012 1.484 1.487 1.477 1.477 1,324,442 -0.01(-0.66%)
Feb 09, 2012 1.500 1.503 1.487 1.487 1,050,108 -0.00(-0.22%)
Feb 08, 2012 1.507 1.507 1.490 1.490 888,759 -0.01(-0.65%)
Feb 07, 2012 1.520 1.520 1.500 1.500 1,525,689 -0.01(-0.87%)
Feb 06, 2012 1.510 1.516 1.507 1.513 1,328,289 +0.00(+0.21%)
Feb 03, 2012 1.500 1.510 1.500 1.510 1,153,890 +0.02(+1.09%)
Feb 02, 2012 1.500 1.503 1.494 1.494 663,407 -0.00(-0.22%)
Feb 01, 2012 1.484 1.500 1.481 1.497 1,061,035 +0.01(+0.68%)
Jan 31, 2012 1.497 1.497 1.484 1.487 610,568 -0.01(-0.46%)
Jan 30, 2012 1.481 1.494 1.481 1.494 746,104 +0.00(+0.22%)
Jan 27, 2012 1.490 1.494 1.477 1.490 730,548 -0.00(-0.22%)
Jan 26, 2012 1.471 1.494 1.464 1.494 1,169,664 +0.02(+1.55%)
Jan 25, 2012 1.458 1.471 1.455 1.471 586,059 +0.01(+0.67%)
Jan 24, 2012 1.455 1.464 1.451 1.461 898,336 -0.01(-0.44%)
Jan 23, 2012 1.451 1.468 1.448 1.468 999,567 +0.02(+1.35%)
Jan 20, 2012 1.445 1.458 1.442 1.448 765,568 +0.00(+0.22%)
Jan 19, 2012 1.458 1.458 1.442 1.445 1,014,959 -0.01(-0.45%)
Jan 18, 2012 1.451 1.458 1.445 1.451 1,106,976 -0.00(-0.22%)
Jan 17, 2012 1.464 1.468 1.455 1.455 668,125 -0.01(-0.44%)
Jan 13, 2012 1.461 1.462 1.451 1.461 611,812 +0.01(+0.67%)
Jan 12, 2012 1.458 1.461 1.451 1.451 522,244 -0.00(-0.22%)
Jan 11, 2012 1.455 1.464 1.451 1.455 743,708 -0.01(-0.67%)
Jan 10, 2012 1.464 1.468 1.448 1.464 985,806 +0.01(+0.67%)
Jan 09, 2012 1.468 1.471 1.451 1.455 650,176 +0.00(+0.00%)
Jan 06, 2012 1.448 1.461 1.445 1.455 554,793 +0.01(+0.45%)
Jan 05, 2012 1.451 1.451 1.438 1.448 660,010 -0.01(-0.67%)
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.