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 )

2.370 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 30, 2008 0.9760 0.9812 0.9734 0.9760 449,579 +0.00(+0.00%)
May 29, 2008 0.9708 0.9812 0.9708 0.9760 528,939 +0.00(+0.00%)
May 28, 2008 0.9812 0.9835 0.9734 0.9760 623,322 +0.00(+0.00%)
May 27, 2008 0.9734 0.9786 0.9682 0.9760 405,203 +0.01(+0.80%)
May 26, 2008 0.9734 0.9734 0.9682 0.9682 0 +0.00(+0.00%)
May 23, 2008 0.9734 0.9734 0.9682 0.9682 454,330 -0.00(-0.27%)
May 22, 2008 0.9734 0.9760 0.9682 0.9708 614,623 -0.01(-0.53%)
May 21, 2008 0.9812 0.9812 0.9734 0.9760 696,347 -0.00(-0.26%)
May 20, 2008 0.9786 0.9786 0.9734 0.9786 320,300 +0.00(+0.00%)
May 19, 2008 0.9708 0.9812 0.9708 0.9786 450,297 +0.01(+0.53%)
May 16, 2008 0.9734 0.9807 0.9734 0.9734 384,734 +0.00(+0.00%)
May 15, 2008 0.9812 0.9812 0.9734 0.9734 271,061 -0.00(-0.27%)
May 14, 2008 0.9656 0.9863 0.9656 0.9760 1,013,978 +0.01(+0.53%)
May 13, 2008 0.9760 0.9760 0.9656 0.9708 368,700 -0.00(-0.27%)
May 12, 2008 0.9889 0.9889 0.9734 0.9734 410,835 -0.01(-0.53%)
May 09, 2008 0.9863 0.9863 0.9760 0.9786 196,865 -0.01(-1.31%)
May 08, 2008 0.9863 0.9915 0.9863 0.9915 477,622 +0.01(+0.79%)
May 07, 2008 0.9889 0.9889 0.9812 0.9838 389,509 +0.00(+0.00%)
May 06, 2008 0.9889 0.9915 0.9838 0.9838 582,068 -0.00(-0.26%)
May 05, 2008 0.9941 0.9941 0.9838 0.9863 591,937 -0.01(-0.52%)
May 02, 2008 0.9863 0.9941 0.9838 0.9915 588,561 +0.01(+0.52%)
May 01, 2008 0.9786 0.9889 0.9786 0.9863 630,186 -0.00(-0.26%)
Apr 30, 2008 0.9838 0.9889 0.9760 0.9889 385,627 +0.01(+0.53%)
Apr 29, 2008 0.9838 0.9863 0.9762 0.9838 569,660 +0.00(+0.26%)
Apr 28, 2008 0.9812 0.9863 0.9760 0.9812 1,018,579 +0.00(+0.00%)
Apr 25, 2008 0.9760 0.9812 0.9708 0.9812 427,051 +0.00(+0.00%)
Apr 24, 2008 0.9812 0.9812 0.9708 0.9812 957,656 +0.01(+0.80%)
Apr 23, 2008 0.9656 0.9786 0.9630 0.9734 1,677,597 +0.01(+1.08%)
Apr 22, 2008 0.9527 0.9656 0.9488 0.9630 772,088 +0.00(+0.27%)
Apr 21, 2008 0.9423 0.9605 0.9423 0.9605 1,374,139 +0.01(+1.37%)
Apr 18, 2008 0.9397 0.9475 0.9372 0.9475 554,692 +0.01(+0.55%)
Apr 17, 2008 0.9346 0.9449 0.9346 0.9423 714,935 +0.00(+0.00%)
Apr 16, 2008 0.9346 0.9423 0.9346 0.9423 623,469 +0.01(+0.55%)
Apr 15, 2008 0.9397 0.9423 0.9113 0.9372 1,806,254 -0.00(-0.28%)
Apr 14, 2008 0.9372 0.9449 0.9363 0.9397 840,463 -0.01(-0.82%)
Apr 11, 2008 0.9397 0.9475 0.9372 0.9475 601,153 +0.00(+0.00%)
Apr 10, 2008 0.9397 0.9475 0.9377 0.9475 552,761 +0.01(+0.55%)
Apr 09, 2008 0.9475 0.9475 0.9372 0.9423 1,028,653 -0.01(-0.82%)
Apr 08, 2008 0.9449 0.9501 0.9397 0.9501 1,543,131 +0.01(+0.82%)
Apr 07, 2008 0.9164 0.9475 0.9164 0.9423 2,280,961 +0.03(+2.82%)
Apr 04, 2008 0.9087 0.9164 0.9061 0.9164 518,382 +0.01(+0.85%)
Apr 03, 2008 0.9190 0.9190 0.9061 0.9087 752,029 -0.02(-1.68%)
Apr 02, 2008 0.9087 0.9294 0.9061 0.9242 669,802 +0.01(+0.85%)
Apr 01, 2008 0.8983 0.9190 0.8931 0.9164 1,377,461 +0.02(+2.02%)
Mar 31, 2008 0.8880 0.8983 0.8880 0.8983 1,148,090 +0.01(+1.46%)
Mar 28, 2008 0.8931 0.8983 0.8828 0.8854 968,008 -0.00(-0.29%)
Mar 27, 2008 0.8983 0.8983 0.8880 0.8880 711,907 +0.00(+0.00%)
Mar 26, 2008 0.8931 0.9035 0.8833 0.8880 1,322,996 +0.00(+0.29%)
Mar 25, 2008 0.8854 0.8983 0.8828 0.8854 539,164 +0.01(+1.48%)
Mar 24, 2008 0.8724 0.8983 0.8724 0.8724 1,037,151 -0.00(-0.30%)
Mar 21, 2008 0.8647 0.8854 0.8595 0.8750 785,299 +0.00(+0.00%)
Mar 20, 2008 0.8647 0.8854 0.8595 0.8750 785,299 +0.01(+0.90%)
Mar 19, 2008 0.8802 0.8828 0.8673 0.8673 630,789 -0.01(-0.59%)
Mar 18, 2008 0.8543 0.8776 0.8543 0.8724 720,362 +0.02(+2.74%)
Mar 17, 2008 0.8724 0.8724 0.8491 0.8491 1,168,566 -0.03(-3.81%)
Mar 14, 2008 0.8828 0.8931 0.8776 0.8828 724,654 -0.00(-0.29%)
Mar 13, 2008 0.8957 0.8983 0.8802 0.8854 695,162 -0.01(-1.44%)
Mar 12, 2008 0.9009 0.9035 0.8906 0.8983 601,432 +0.01(+0.58%)
Mar 11, 2008 0.9035 0.9061 0.8906 0.8931 426,781 -0.01(-0.86%)
Mar 10, 2008 0.9009 0.9061 0.8983 0.9009 587,302 -0.01(-0.85%)
Mar 07, 2008 0.9035 0.9139 0.9009 0.9087 689,947 +0.00(+0.29%)
Mar 06, 2008 0.9139 0.9190 0.9061 0.9061 511,429 -0.01(-0.57%)
Mar 05, 2008 0.9190 0.9216 0.9087 0.9113 268,500 -0.00(-0.28%)
Mar 04, 2008 0.9139 0.9242 0.9113 0.9139 487,480 -0.01(-1.12%)
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.