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, 2010 1.142 1.153 1.140 1.145 16,405 +0.01(+1.20%)
Jun 29, 2010 1.156 1.156 1.129 1.131 1,196,854 -0.02(-1.42%)
Jun 25, 2010 1.148 1.148 1.123 1.148 1,688,224 +0.02(+1.93%)
Jun 24, 2010 1.123 1.129 1.121 1.126 1,375 +0.01(+0.49%)
Jun 23, 2010 1.142 1.142 1.118 1.121 1,651,369 -0.02(-1.43%)
Jun 22, 2010 1.137 1.145 1.134 1.137 1,007 -0.00(-0.00%)
Jun 21, 2010 1.186 1.186 1.131 1.137 1,026,014 +0.01(+0.48%)
Jun 18, 2010 1.131 1.134 1.123 1.131 947,649 +0.01(+0.73%)
Jun 17, 2010 1.118 1.123 1.112 1.123 629,892 +0.01(+0.73%)
Jun 16, 2010 1.107 1.118 1.107 1.115 965,440 +0.01(+0.99%)
Jun 15, 2010 1.110 1.112 1.104 1.104 17,265 +0.00(+0.00%)
Jun 14, 2010 1.110 1.112 1.102 1.104 1,195,744 +0.00(+0.00%)
Jun 11, 2010 1.102 1.112 1.102 1.104 669,935 -0.01(-0.49%)
Jun 10, 2010 1.110 1.112 1.102 1.110 14,486 +0.02(+1.49%)
Jun 09, 2010 1.110 1.110 1.091 1.093 615,733 +0.00(+0.32%)
Jun 08, 2010 1.093 1.101 1.076 1.090 1,209,832 -0.01(-0.49%)
Jun 07, 2010 1.090 1.098 1.087 1.095 542,013 +0.01(+0.99%)
Jun 04, 2010 1.084 1.101 1.082 1.084 1,044,185 -0.01(-0.49%)
Jun 03, 2010 1.098 1.101 1.090 1.090 972,338 +0.00(+0.25%)
Jun 02, 2010 1.095 1.103 1.087 1.087 30,345 -0.01(-0.74%)
Jun 01, 2010 1.098 1.103 1.093 1.095 865,131 -0.00(-0.25%)
May 28, 2010 1.098 1.114 1.093 1.098 894,685 -0.01(-0.73%)
May 27, 2010 1.109 1.114 1.103 1.106 1,590,799 +0.01(+0.98%)
May 26, 2010 1.111 1.111 1.093 1.095 15,236 +0.00(+0.25%)
May 25, 2010 1.079 1.093 1.052 1.093 7,588 +0.00(+0.00%)
May 24, 2010 1.074 1.111 1.063 1.093 1,705,029 +0.03(+2.78%)
May 21, 2010 1.039 1.076 1.023 1.063 1,367,474 +0.03(+2.86%)
May 20, 2010 1.033 1.041 1.025 1.033 2,188,138 -0.04(-3.52%)
May 19, 2010 1.111 1.111 1.055 1.071 2,205,950 -0.03(-2.93%)
May 18, 2010 1.114 1.119 1.103 1.103 2,538 +0.00(+0.00%)
May 17, 2010 1.122 1.122 1.093 1.103 811,407 -0.02(-1.68%)
May 14, 2010 1.122 1.136 1.109 1.122 1,513,608 -0.01(-0.71%)
May 13, 2010 1.130 1.144 1.125 1.130 1,264,950 +0.00(+0.06%)
May 12, 2010 1.144 1.144 1.128 1.130 1,079,797 -0.01(-0.77%)
May 11, 2010 1.125 1.141 1.125 1.138 12,382 +0.03(+2.42%)
May 10, 2010 1.111 1.117 1.106 1.111 1,850,798 +0.04(+3.33%)
May 07, 2010 1.052 1.089 1.038 1.076 3,071,632 +0.02(+2.02%)
May 06, 2010 1.118 1.121 0.9292 1.054 5,667,448 -0.10(-8.76%)
May 05, 2010 1.150 1.155 1.097 1.155 3,349,089 -0.00(-0.23%)
May 04, 2010 1.153 1.161 1.153 1.158 1,654,218 +0.00(+0.00%)
May 03, 2010 1.153 1.163 1.150 1.158 1,775,559 +0.01(+0.46%)
Apr 30, 2010 1.150 1.161 1.150 1.153 868,214 -0.00(-0.23%)
Apr 29, 2010 1.174 1.174 1.155 1.155 837,278 +0.00(+0.00%)
Apr 28, 2010 1.158 1.163 1.153 1.155 933,938 -0.01(-0.46%)
Apr 27, 2010 1.158 1.166 1.158 1.161 1,160,864 -0.00(-0.23%)
Apr 26, 2010 1.177 1.177 1.163 1.163 898,052 +0.00(+0.00%)
Apr 23, 2010 1.150 1.169 1.150 1.163 1,007,934 +0.01(+0.69%)
Apr 22, 2010 1.147 1.155 1.147 1.155 659,321 +0.01(+0.70%)
Apr 21, 2010 1.155 1.158 1.147 1.147 1,051,711 -0.01(-0.46%)
Apr 20, 2010 1.150 1.158 1.150 1.153 6,193 +0.01(+0.46%)
Apr 19, 2010 1.142 1.147 1.139 1.147 715,776 +0.01(+0.47%)
Apr 16, 2010 1.153 1.153 1.142 1.142 1,188,453 -0.01(-0.46%)
Apr 15, 2010 1.153 1.155 1.147 1.147 860,946 -0.01(-0.69%)
Apr 14, 2010 1.155 1.161 1.153 1.155 1,180,215 +0.01(+0.46%)
Apr 13, 2010 1.150 1.155 1.150 1.150 848,412 +0.00(+0.00%)
Apr 12, 2010 1.150 1.158 1.150 1.150 1,110,288 -0.01(-0.46%)
Apr 09, 2010 1.158 1.161 1.145 1.155 1,177,954 +0.01(+0.70%)
Apr 08, 2010 1.147 1.155 1.139 1.147 1,212,612 +0.01(+0.70%)
Apr 07, 2010 1.158 1.158 1.137 1.139 2,045,744 -0.01(-0.86%)
Apr 06, 2010 1.165 1.165 1.149 1.149 2,051,600 -0.02(-1.36%)
Apr 05, 2010 1.165 1.168 1.157 1.165 2,005,190 +0.01(+1.14%)
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.