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 )

2.340 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2009 0.7042 0.7223 0.7016 0.7171 396,307 +0.01(+1.47%)
Apr 29, 2009 0.6886 0.7067 0.6886 0.7067 742,395 +0.02(+2.25%)
Apr 28, 2009 0.6964 0.6990 0.6860 0.6912 1,200,561 +0.00(+0.38%)
Apr 27, 2009 0.6964 0.6990 0.6834 0.6886 728,451 -0.01(-1.48%)
Apr 24, 2009 0.6964 0.7016 0.6912 0.6990 557,713 +0.00(+0.00%)
Apr 23, 2009 0.6912 0.6990 0.6860 0.6990 445,279 +0.00(+0.37%)
Apr 22, 2009 0.6886 0.6990 0.6860 0.6964 906,764 +0.00(+0.37%)
Apr 21, 2009 0.6886 0.6964 0.6834 0.6938 446,979 +0.00(+0.37%)
Apr 20, 2009 0.6912 0.6938 0.6808 0.6912 1,289,088 -0.00(-0.40%)
Apr 17, 2009 0.6964 0.7093 0.6912 0.6940 924,386 -0.00(-0.35%)
Apr 16, 2009 0.6679 0.6964 0.6679 0.6964 816,197 +0.02(+3.46%)
Apr 15, 2009 0.6601 0.6731 0.6601 0.6731 263,096 +0.00(+0.00%)
Apr 14, 2009 0.6576 0.6731 0.6550 0.6731 618,103 +0.01(+1.56%)
Apr 13, 2009 0.6524 0.6705 0.6524 0.6627 578,630 +0.01(+1.19%)
Apr 09, 2009 0.6472 0.6601 0.6472 0.6550 391,610 +0.01(+0.80%)
Apr 08, 2009 0.6498 0.6550 0.6446 0.6498 456,740 +0.01(+1.21%)
Apr 07, 2009 0.6498 0.6576 0.6394 0.6420 361,450 -0.01(-1.59%)
Apr 06, 2009 0.6524 0.6705 0.6498 0.6524 565,253 -0.01(-0.79%)
Apr 03, 2009 0.6601 0.6601 0.6498 0.6576 340,193 -0.00(-0.39%)
Apr 02, 2009 0.6498 0.6627 0.6498 0.6601 623,237 +0.02(+3.23%)
Apr 01, 2009 0.6343 0.6446 0.6291 0.6395 374,815 +0.01(+0.82%)
Mar 31, 2009 0.6291 0.6343 0.6239 0.6343 381,861 +0.02(+2.51%)
Mar 30, 2009 0.6343 0.6498 0.6187 0.6187 444,681 -0.04(-5.91%)
Mar 26, 2009 0.6369 0.6653 0.6291 0.6576 652,756 +0.02(+3.67%)
Mar 25, 2009 0.6161 0.6343 0.6161 0.6343 681,198 +0.02(+3.81%)
Mar 24, 2009 0.6136 0.6265 0.6058 0.6110 881,320 -0.01(-2.07%)
Mar 23, 2009 0.6265 0.6317 0.6161 0.6239 823,811 +0.01(+2.12%)
Mar 20, 2009 0.6006 0.6239 0.5980 0.6110 1,509,694 +0.01(+2.16%)
Mar 19, 2009 0.6136 0.6136 0.5877 0.5980 656,128 -0.01(-2.12%)
Mar 18, 2009 0.5877 0.6110 0.5851 0.6110 718,748 +0.00(+0.43%)
Mar 17, 2009 0.6161 0.6161 0.5980 0.6084 295,651 +0.01(+0.86%)
Mar 16, 2009 0.5954 0.6187 0.5954 0.6032 562,727 +0.01(+1.86%)
Mar 13, 2009 0.5799 0.5980 0.5799 0.5922 0 +0.01(+1.22%)
Mar 12, 2009 0.5437 0.5851 0.5437 0.5851 645,965 +0.04(+7.62%)
Mar 11, 2009 0.5333 0.5670 0.5229 0.5437 1,151,006 +0.03(+5.00%)
Mar 10, 2009 0.5152 0.5255 0.5126 0.5178 2,219,025 -0.00(-0.50%)
Mar 09, 2009 0.5229 0.5307 0.5126 0.5204 1,021,596 -0.02(-4.29%)
Mar 06, 2009 0.5592 0.5592 0.5359 0.5437 0 -0.01(-2.33%)
Mar 05, 2009 0.5592 0.5695 0.5514 0.5566 469,680 -0.03(-4.87%)
Mar 04, 2009 0.5773 0.5903 0.5644 0.5851 450,850 +0.00(+0.44%)
Mar 02, 2009 0.6239 0.6239 0.5592 0.5825 931,682 -0.05(-7.41%)
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%)
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.