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 )

2.610 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2007 0.8931 0.8931 0.8850 0.8850 1,255,904 -0.00(-0.23%)
Apr 27, 2007 0.8870 0.8890 0.8850 0.8870 651,792 +0.00(+0.23%)
Apr 26, 2007 0.8809 0.8890 0.8789 0.8850 1,308,008 +0.00(+0.46%)
Apr 25, 2007 0.8850 0.8850 0.8809 0.8809 800,731 +0.00(+0.00%)
Apr 24, 2007 0.8850 0.8870 0.8789 0.8809 817,935 -0.00(-0.46%)
Apr 23, 2007 0.8850 0.8870 0.8789 0.8850 573,144 +0.00(+0.23%)
Apr 20, 2007 0.8789 0.8850 0.8789 0.8829 1,298,669 +0.00(+0.23%)
Apr 19, 2007 0.8748 0.8809 0.8728 0.8809 1,070,590 +0.01(+0.70%)
Apr 18, 2007 0.8789 0.8809 0.8728 0.8748 1,082,388 -0.00(-0.46%)
Apr 17, 2007 0.8789 0.8829 0.8728 0.8789 1,140,882 +0.00(+0.00%)
Apr 16, 2007 0.8809 0.8850 0.8789 0.8789 562,822 +0.00(+0.00%)
Apr 13, 2007 0.8789 0.8850 0.8789 0.8789 757,966 +0.00(+0.00%)
Apr 12, 2007 0.8809 0.8850 0.8789 0.8789 897,074 -0.00(-0.46%)
Apr 11, 2007 0.8789 0.8850 0.8789 0.8829 663,589 +0.00(+0.00%)
Apr 10, 2007 0.8789 0.8850 0.8768 0.8829 598,213 -0.00(-0.23%)
Apr 09, 2007 0.8789 0.8850 0.8768 0.8850 989,977 +0.00(+0.00%)
Apr 05, 2007 0.8850 0.8890 0.8829 0.8850 1,124,661 -0.00(-0.23%)
Apr 04, 2007 0.8870 0.8890 0.8850 0.8870 1,369,451 +0.00(+0.46%)
Apr 03, 2007 0.8789 0.8850 0.8768 0.8829 2,189,353 +0.01(+0.70%)
Apr 02, 2007 0.8789 0.8809 0.8748 0.8768 986,536 +0.00(+0.47%)
Mar 30, 2007 0.8667 0.8768 0.8667 0.8728 1,847,236 +0.00(+0.23%)
Mar 29, 2007 0.8605 0.8748 0.8605 0.8707 1,684,042 +0.01(+1.42%)
Mar 28, 2007 0.8626 0.8687 0.8585 0.8585 1,348,806 -0.00(-0.47%)
Mar 27, 2007 0.8707 0.8768 0.8626 0.8626 1,468,253 -0.01(-1.17%)
Mar 26, 2007 0.8748 0.8789 0.8707 0.8728 1,166,934 -0.01(-0.69%)
Mar 23, 2007 0.8687 0.8789 0.8687 0.8789 855,784 +0.00(+0.23%)
Mar 22, 2007 0.8809 0.8839 0.8687 0.8768 648,351 +0.01(+0.70%)
Mar 21, 2007 0.8646 0.8748 0.8646 0.8707 563,805 +0.00(+0.47%)
Mar 20, 2007 0.8626 0.8707 0.8626 0.8667 610,993 -0.00(-0.23%)
Mar 19, 2007 0.8687 0.8748 0.8626 0.8687 691,607 +0.00(+0.00%)
Mar 16, 2007 0.8544 0.8687 0.8544 0.8687 793,358 +0.01(+1.67%)
Mar 15, 2007 0.8544 0.8646 0.8544 0.8544 1,540,510 -0.00(-0.24%)
Mar 14, 2007 0.8667 0.8707 0.8565 0.8565 871,514 -0.02(-1.86%)
Mar 13, 2007 0.8789 0.8789 0.8687 0.8728 640,978 -0.01(-0.69%)
Mar 12, 2007 0.8748 0.8809 0.8728 0.8789 785,493 +0.00(+0.47%)
Mar 09, 2007 0.8646 0.8748 0.8646 0.8748 958,026 +0.00(+0.00%)
Mar 08, 2007 0.8748 0.8768 0.8667 0.8748 583,467 +0.00(+0.00%)
Mar 07, 2007 0.8585 0.8748 0.8565 0.8748 1,059,285 +0.01(+1.65%)
Mar 06, 2007 0.8504 0.8626 0.8504 0.8605 1,395,012 +0.01(+1.20%)
Mar 05, 2007 0.8605 0.8646 0.8483 0.8504 1,863,948 +0.00(+0.24%)
Mar 02, 2007 0.8829 0.8829 0.8483 0.8483 1,924,900 -0.03(-3.92%)
Mar 01, 2007 0.8728 0.8829 0.8728 0.8829 1,027,826 +0.00(+0.00%)
Feb 28, 2007 0.8748 0.8829 0.8605 0.8829 842,021 +0.00(+0.00%)
Feb 27, 2007 0.8870 0.8911 0.8667 0.8829 2,094,976 -0.01(-0.91%)
Feb 26, 2007 0.8809 0.8911 0.8809 0.8911 1,715,993 +0.01(+0.69%)
Feb 23, 2007 0.8809 0.8850 0.8789 0.8850 882,819 +0.00(+0.46%)
Feb 22, 2007 0.8768 0.8809 0.8768 0.8809 923,126 +0.00(+0.00%)
Feb 21, 2007 0.8768 0.8809 0.8748 0.8809 1,549,358 +0.00(+0.46%)
Feb 20, 2007 0.8789 0.8789 0.8707 0.8768 1,660,448 -0.00(-0.23%)
Feb 16, 2007 0.8789 0.8789 0.8687 0.8789 1,942,596 +0.00(+0.00%)
Feb 15, 2007 0.8768 0.8789 0.8748 0.8789 1,098,609 +0.00(+0.00%)
Feb 14, 2007 0.8768 0.8829 0.8768 0.8789 1,025,294 -0.00(-0.46%)
Feb 13, 2007 0.8809 0.8829 0.8768 0.8829 752,957 +0.00(+0.47%)
Feb 12, 2007 0.8768 0.8829 0.8748 0.8788 1,167,533 +0.00(+0.23%)
Feb 09, 2007 0.8789 0.8850 0.8768 0.8768 955,568 -0.01(-0.69%)
Feb 08, 2007 0.8768 0.8829 0.8768 0.8829 666,047 +0.00(+0.46%)
Feb 07, 2007 0.8809 0.8850 0.8748 0.8789 1,884,593 -0.00(-0.23%)
Feb 06, 2007 0.8870 0.8890 0.8809 0.8809 1,283,922 -0.01(-1.14%)
Feb 05, 2007 0.8911 0.8972 0.8890 0.8911 975,230 -0.01(-0.68%)
Feb 02, 2007 0.8890 0.8972 0.8870 0.8972 1,273,600 +0.00(+0.46%)
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.