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 )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2010 1.159 1.169 1.159 1.161 861,776 -0.00(-0.23%)
Apr 29, 2010 1.183 1.183 1.164 1.164 831,070 +0.00(+0.00%)
Apr 28, 2010 1.167 1.172 1.161 1.164 927,013 -0.01(-0.46%)
Apr 27, 2010 1.167 1.175 1.167 1.169 1,152,256 -0.00(-0.23%)
Apr 26, 2010 1.186 1.186 1.172 1.172 891,393 +0.00(+0.00%)
Apr 23, 2010 1.159 1.177 1.159 1.172 1,000,460 +0.01(+0.69%)
Apr 22, 2010 1.156 1.164 1.156 1.164 654,432 +0.01(+0.70%)
Apr 21, 2010 1.164 1.167 1.156 1.156 1,043,913 -0.01(-0.46%)
Apr 20, 2010 1.159 1.167 1.159 1.161 6,147 +0.01(+0.46%)
Apr 19, 2010 1.151 1.156 1.148 1.156 710,468 +0.01(+0.47%)
Apr 16, 2010 1.161 1.161 1.151 1.151 1,179,640 -0.01(-0.46%)
Apr 15, 2010 1.161 1.164 1.156 1.156 854,562 -0.01(-0.69%)
Apr 14, 2010 1.164 1.169 1.161 1.164 1,171,464 +0.01(+0.46%)
Apr 13, 2010 1.159 1.164 1.159 1.159 842,120 +0.00(+0.00%)
Apr 12, 2010 1.159 1.167 1.159 1.159 1,102,055 -0.01(-0.46%)
Apr 09, 2010 1.167 1.169 1.153 1.164 1,169,219 +0.01(+0.70%)
Apr 08, 2010 1.156 1.164 1.148 1.156 1,203,620 +0.01(+0.70%)
Apr 07, 2010 1.167 1.167 1.145 1.148 2,030,574 -0.01(-0.86%)
Apr 06, 2010 1.174 1.174 1.158 1.158 2,036,387 -0.02(-1.36%)
Apr 05, 2010 1.174 1.177 1.166 1.174 1,990,321 +0.01(+1.14%)
Apr 01, 2010 1.161 1.161 1.161 1.161 1,545,319 +0.01(+0.69%)
Mar 31, 2010 1.155 1.155 1.147 1.153 1,263,140 +0.00(+0.23%)
Mar 30, 2010 1.155 1.158 1.147 1.150 924,680 -0.00(-0.23%)
Mar 29, 2010 1.177 1.177 1.142 1.153 2,049,084 +0.00(+0.23%)
Mar 26, 2010 1.137 1.153 1.134 1.150 1,392,383 +0.02(+1.64%)
Mar 25, 2010 1.139 1.139 1.123 1.131 1,516,039 +0.01(+0.71%)
Mar 24, 2010 1.107 1.137 1.107 1.123 3,655,275 +0.04(+3.42%)
Mar 23, 2010 1.078 1.089 1.076 1.086 1,493,055 +0.01(+0.74%)
Mar 22, 2010 1.076 1.081 1.065 1.078 885,437 +0.00(+0.00%)
Mar 19, 2010 1.073 1.078 1.068 1.078 841,758 +0.01(+0.49%)
Mar 18, 2010 1.070 1.073 1.068 1.073 420,956 +0.00(+0.25%)
Mar 17, 2010 1.065 1.073 1.065 1.070 940,095 +0.01(+0.50%)
Mar 16, 2010 1.060 1.065 1.060 1.065 632,138 +0.00(+0.25%)
Mar 15, 2010 1.060 1.062 1.060 1.062 687,290 +0.01(+0.75%)
Mar 12, 2010 1.062 1.062 1.054 1.054 550,700 -0.01(-0.75%)
Mar 11, 2010 1.052 1.062 1.049 1.062 491,934 +0.02(+1.50%)
Mar 10, 2010 1.049 1.052 1.041 1.047 1,151,413 -0.00(-0.10%)
Mar 09, 2010 1.053 1.056 1.048 1.048 1,181,701 -0.00(-0.25%)
Mar 08, 2010 1.048 1.053 1.048 1.050 725,753 +0.00(+0.25%)
Mar 05, 2010 1.032 1.048 1.032 1.048 1,141,753 +0.02(+1.79%)
Mar 04, 2010 1.029 1.048 1.029 1.029 1,293,002 -0.01(-0.76%)
Mar 03, 2010 1.027 1.037 1.024 1.037 1,165,894 +0.01(+1.03%)
Mar 02, 2010 1.027 1.029 1.021 1.027 1,319,275 +0.00(+0.00%)
Mar 01, 2010 1.027 1.027 1.024 1.027 847,923 -0.00(-0.00%)
Feb 26, 2010 0.9898 1.027 0.9898 1.027 896,794 +0.01(+0.52%)
Feb 25, 2010 1.016 1.027 1.013 1.021 1,329,391 +0.00(+0.00%)
Feb 24, 2010 1.032 1.032 1.011 1.021 1,164,887 +0.00(+0.26%)
Feb 23, 2010 1.013 1.019 1.011 1.019 569,839 +0.01(+0.52%)
Feb 22, 2010 1.008 1.013 1.003 1.013 843,642 +0.01(+1.05%)
Feb 19, 2010 1.000 1.008 0.9977 1.003 828,621 +0.01(+0.80%)
Feb 18, 2010 0.9872 0.9950 0.9845 0.9950 693,133 +0.01(+1.07%)
Feb 17, 2010 0.9793 0.9845 0.9740 0.9845 1,038,858 +0.01(+0.81%)
Feb 16, 2010 0.9635 0.9766 0.9582 0.9766 1,519,601 +0.02(+2.20%)
Feb 12, 2010 0.9635 0.9556 0.9556 0.9556 760,900 -0.01(-0.82%)
Feb 11, 2010 0.9740 0.9766 0.9635 0.9635 852,470 -0.01(-0.81%)
Feb 10, 2010 0.9635 0.9872 0.9635 0.9714 812,370 +0.01(+1.37%)
Feb 09, 2010 0.9582 0.9687 0.9477 0.9582 911,013 +0.00(+0.28%)
Feb 08, 2010 0.9477 0.9608 0.9371 0.9556 1,441,273 +0.01(+0.60%)
Feb 05, 2010 0.9950 0.9977 0.9424 0.9499 2,160,512 -0.04(-4.16%)
Feb 04, 2010 1.004 1.009 0.9911 0.9911 1,174,670 -0.01(-1.30%)
Feb 03, 2010 1.007 1.015 0.9885 1.004 1,336,401 +0.00(+0.00%)
Feb 02, 2010 0.9963 1.004 0.9911 1.004 663,636 +0.02(+1.85%)
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.