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 )

2.330 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2013 1.665 1.673 1.665 1.669 642,960 +0.00(+0.00%)
Apr 29, 2013 1.658 1.669 1.658 1.669 843,157 +0.01(+0.67%)
Apr 26, 2013 1.661 1.661 1.654 1.658 633,792 +0.00(+0.22%)
Apr 25, 2013 1.654 1.661 1.647 1.654 762,418 -0.01(-0.34%)
Apr 24, 2013 1.658 1.665 1.654 1.660 573,141 +0.00(+0.11%)
Apr 23, 2013 1.650 1.661 1.650 1.658 957,386 +0.01(+0.90%)
Apr 22, 2013 1.647 1.650 1.643 1.643 322,437 -0.00(-0.23%)
Apr 19, 2013 1.635 1.647 1.635 1.647 224,063 +0.01(+0.68%)
Apr 18, 2013 1.635 1.639 1.635 1.635 313,870 +0.00(+0.00%)
Apr 17, 2013 1.643 1.647 1.632 1.635 809,298 -0.01(-0.45%)
Apr 16, 2013 1.635 1.647 1.635 1.643 572,737 +0.01(+0.91%)
Apr 15, 2013 1.639 1.639 1.628 1.628 669,512 -0.01(-0.90%)
Apr 12, 2013 1.639 1.654 1.639 1.643 601,171 +0.00(+0.23%)
Apr 11, 2013 1.654 1.654 1.639 1.639 715,866 -0.01(-0.90%)
Apr 10, 2013 1.654 1.658 1.643 1.654 688,198 +0.01(+0.36%)
Apr 09, 2013 1.645 1.648 1.641 1.648 952,675 +0.00(+0.20%)
Apr 08, 2013 1.637 1.645 1.634 1.645 653,082 +0.01(+0.45%)
Apr 05, 2013 1.634 1.637 1.626 1.637 578,139 +0.00(+0.00%)
Apr 04, 2013 1.634 1.637 1.632 1.637 534,819 +0.00(+0.00%)
Apr 03, 2013 1.634 1.637 1.626 1.637 643,559 +0.00(+0.23%)
Apr 02, 2013 1.626 1.634 1.623 1.634 555,987 +0.01(+0.68%)
Apr 01, 2013 1.623 1.634 1.623 1.623 398,704 +0.00(+0.23%)
Mar 28, 2013 1.619 1.637 1.619 1.619 1,329,794 +0.00(+0.00%)
Mar 27, 2013 1.626 1.630 1.619 1.619 544,608 -0.01(-0.68%)
Mar 26, 2013 1.623 1.630 1.619 1.630 428,683 +0.01(+0.68%)
Mar 25, 2013 1.626 1.630 1.612 1.619 823,358 -0.01(-0.45%)
Mar 22, 2013 1.623 1.626 1.619 1.626 617,909 +0.00(+0.23%)
Mar 21, 2013 1.619 1.623 1.612 1.623 515,893 +0.00(+0.00%)
Mar 20, 2013 1.612 1.623 1.608 1.623 695,738 +0.02(+1.15%)
Mar 19, 2013 1.612 1.623 1.597 1.604 802,312 -0.00(-0.23%)
Mar 18, 2013 1.575 1.615 1.575 1.608 962,133 +0.03(+1.87%)
Mar 15, 2013 1.597 1.604 1.568 1.579 1,596,463 -0.02(-1.15%)
Mar 14, 2013 1.615 1.619 1.593 1.597 1,062,703 -0.02(-1.14%)
Mar 13, 2013 1.615 1.619 1.612 1.615 404,778 +0.00(+0.23%)
Mar 12, 2013 1.623 1.623 1.604 1.612 875,398 -0.01(-0.45%)
Mar 11, 2013 1.626 1.630 1.619 1.619 677,872 -0.01(-0.57%)
Mar 08, 2013 1.621 1.628 1.617 1.628 966,957 +0.01(+0.68%)
Mar 07, 2013 1.610 1.621 1.610 1.617 1,260,421 +0.00(+0.23%)
Mar 06, 2013 1.606 1.614 1.603 1.614 535,299 +0.01(+0.68%)
Mar 05, 2013 1.603 1.606 1.595 1.603 1,218,106 -0.00(-0.23%)
Mar 04, 2013 1.603 1.606 1.599 1.606 864,972 +0.00(+0.00%)
Mar 01, 2013 1.603 1.606 1.595 1.606 686,784 +0.00(+0.00%)
Feb 28, 2013 1.599 1.606 1.592 1.606 1,015,336 +0.01(+0.46%)
Feb 27, 2013 1.595 1.599 1.592 1.599 693,204 +0.01(+0.46%)
Feb 26, 2013 1.592 1.595 1.588 1.592 770,547 +0.00(+0.23%)
Feb 25, 2013 1.592 1.595 1.588 1.588 493,532 +0.00(+0.00%)
Feb 22, 2013 1.584 1.595 1.581 1.588 755,994 +0.00(+0.00%)
Feb 21, 2013 1.577 1.588 1.573 1.588 641,680 +0.01(+0.69%)
Feb 20, 2013 1.581 1.588 1.577 1.577 454,203 -0.01(-0.69%)
Feb 19, 2013 1.588 1.588 1.577 1.588 706,506 +0.01(+0.69%)
Feb 15, 2013 1.577 1.588 1.577 1.577 661,208 -0.00(-0.23%)
Feb 14, 2013 1.581 1.581 1.573 1.581 546,889 +0.00(+0.23%)
Feb 13, 2013 1.577 1.581 1.573 1.577 527,449 -0.00(-0.23%)
Feb 12, 2013 1.584 1.584 1.577 1.581 594,197 +0.00(+0.23%)
Feb 11, 2013 1.577 1.581 1.570 1.577 936,215 +0.01(+0.47%)
Feb 08, 2013 1.570 1.573 1.566 1.570 555,221 +0.00(+0.00%)
Feb 07, 2013 1.573 1.573 1.563 1.570 600,070 +0.00(+0.00%)
Feb 06, 2013 1.570 1.577 1.566 1.570 418,035 +0.01(+0.35%)
Feb 04, 2013 1.561 1.568 1.550 1.564 845,237 +0.00(+0.23%)
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.