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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2008 0.9216 0.9268 0.9216 0.9268 264,475 +0.00(+0.28%)
Jun 27, 2008 0.9372 0.9397 0.9216 0.9242 720,972 -0.01(-1.11%)
Jun 26, 2008 0.9527 0.9527 0.9346 0.9346 249,534 -0.01(-1.10%)
Jun 25, 2008 0.9475 0.9501 0.9423 0.9449 578,850 +0.00(+0.00%)
Jun 24, 2008 0.9449 0.9475 0.9423 0.9449 512,646 -0.00(-0.27%)
Jun 23, 2008 0.9527 0.9527 0.9423 0.9475 614,441 +0.00(+0.27%)
Jun 20, 2008 0.9475 0.9501 0.9449 0.9449 381,710 -0.01(-0.54%)
Jun 19, 2008 0.9475 0.9553 0.9475 0.9501 401,565 -0.00(-0.27%)
Jun 18, 2008 0.9553 0.9579 0.9501 0.9527 466,942 -0.00(-0.27%)
Jun 17, 2008 0.9553 0.9605 0.9475 0.9553 703,586 +0.00(+0.27%)
Jun 16, 2008 0.9449 0.9579 0.9423 0.9527 349,363 -0.00(-0.27%)
Jun 13, 2008 0.9449 0.9579 0.9449 0.9553 554,155 +0.01(+0.82%)
Jun 12, 2008 0.9190 0.9605 0.9190 0.9475 415,861 -0.01(-0.81%)
Jun 11, 2008 0.9605 0.9682 0.9475 0.9553 1,946,731 -0.01(-1.34%)
Jun 10, 2008 0.9651 0.9682 0.9579 0.9682 745,339 -0.00(-0.27%)
Jun 09, 2008 0.9708 0.9760 0.9682 0.9708 853,751 +0.00(+0.00%)
Jun 06, 2008 0.9682 0.9760 0.9682 0.9708 890,919 +0.00(+0.00%)
Jun 05, 2008 0.9708 0.9734 0.9656 0.9708 478,237 +0.00(+0.00%)
Jun 04, 2008 0.9734 0.9760 0.9656 0.9708 909,622 +0.00(+0.27%)
Jun 03, 2008 0.9760 0.9786 0.9656 0.9682 776,469 -0.01(-0.53%)
Jun 02, 2008 0.9786 0.9812 0.9708 0.9734 935,611 -0.00(-0.27%)
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%)
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.