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 )

2.365 +0.015 (+0.64%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jul 29, 2011 1.405 1.426 1.396 1.417 2,110,974 -0.01(-0.43%)
Jul 28, 2011 1.426 1.429 1.396 1.423 1,385,527 +0.03(+1.98%)
Jul 27, 2011 1.439 1.445 1.386 1.396 2,738,196 -0.05(-3.40%)
Jul 26, 2011 1.451 1.460 1.436 1.445 1,520,389 +0.00(+0.00%)
Jul 25, 2011 1.457 1.457 1.445 1.445 1,555,618 -0.02(-1.05%)
Jul 22, 2011 1.466 1.472 1.460 1.460 985,190 -0.00(-0.21%)
Jul 21, 2011 1.454 1.469 1.454 1.463 1,178,369 +0.01(+0.85%)
Jul 20, 2011 1.457 1.469 1.451 1.451 1,070,654 -0.01(-0.42%)
Jul 19, 2011 1.445 1.472 1.445 1.457 793,462 +0.01(+0.64%)
Jul 18, 2011 1.463 1.469 1.445 1.448 1,176,217 -0.02(-1.25%)
Jul 15, 2011 1.472 1.478 1.460 1.466 999,199 -0.01(-0.42%)
Jul 14, 2011 1.488 1.491 1.469 1.472 764,884 -0.01(-0.41%)
Jul 13, 2011 1.488 1.493 1.478 1.478 1,235,317 -0.01(-0.82%)
Jul 12, 2011 1.488 1.497 1.469 1.491 1,197,757 -0.02(-1.16%)
Jul 11, 2011 1.490 1.508 1.487 1.508 1,174,398 +0.00(+0.00%)
Jul 08, 2011 1.502 1.514 1.484 1.508 909,123 -0.01(-0.40%)
Jul 07, 2011 1.505 1.517 1.499 1.514 1,068,296 +0.01(+0.61%)
Jul 06, 2011 1.505 1.505 1.493 1.505 880,890 +0.00(+0.20%)
Jul 05, 2011 1.490 1.505 1.478 1.502 853,456 +0.02(+1.65%)
Jul 01, 2011 1.469 1.487 1.466 1.478 689,853 +0.01(+0.62%)
Jun 30, 2011 1.478 1.481 1.463 1.469 1,794,391 -0.01(-0.62%)
Jun 29, 2011 1.481 1.490 1.469 1.478 1,002,415 -0.01(-0.41%)
Jun 28, 2011 1.502 1.502 1.472 1.484 945,496 +0.00(+0.00%)
Jun 27, 2011 1.460 1.484 1.460 1.484 895,140 +0.02(+1.25%)
Jun 24, 2011 1.453 1.466 1.441 1.466 1,141,922 +0.01(+0.84%)
Jun 23, 2011 1.435 1.453 1.423 1.453 933,495 +0.02(+1.27%)
Jun 22, 2011 1.435 1.457 1.432 1.435 987,801 +0.00(+0.02%)
Jun 21, 2011 1.420 1.444 1.420 1.435 1,103,695 +0.01(+1.05%)
Jun 20, 2011 1.422 1.426 1.414 1.420 1,206,544 +0.01(+0.65%)
Jun 17, 2011 1.387 1.411 1.384 1.411 1,283,324 +0.02(+1.53%)
Jun 16, 2011 1.417 1.441 1.387 1.390 1,497,164 -0.03(-1.93%)
Jun 15, 2011 1.438 1.438 1.408 1.417 1,043,424 -0.03(-2.10%)
Jun 14, 2011 1.384 1.447 1.381 1.447 2,081,088 +0.07(+5.31%)
Jun 13, 2011 1.460 1.460 1.368 1.374 7,460,971 -0.08(-5.64%)
Jun 10, 2011 1.505 1.514 1.444 1.457 3,943,334 -0.06(-4.14%)
Jun 09, 2011 1.519 1.529 1.516 1.519 1,308,249 -0.00(-0.20%)
Jun 08, 2011 1.522 1.529 1.513 1.522 1,460,735 +0.00(+0.00%)
Jun 07, 2011 1.532 1.535 1.510 1.522 1,626,548 -0.00(-0.20%)
Jun 06, 2011 1.547 1.550 1.522 1.526 1,946,523 +0.00(+0.00%)
Jun 03, 2011 1.541 1.541 1.519 1.526 1,188,358 +0.02(+1.61%)
May 24, 2011 1.486 1.501 1.486 1.501 912,386 +0.01(+0.81%)
May 23, 2011 1.474 1.492 1.474 1.489 1,053,770 +0.00(+0.20%)
May 20, 2011 1.480 1.486 1.477 1.486 807,703 +0.00(+0.00%)
May 19, 2011 1.480 1.490 1.474 1.486 949,051 +0.00(+0.20%)
May 18, 2011 1.471 1.486 1.468 1.483 1,176,540 +0.01(+0.82%)
May 17, 2011 1.471 1.474 1.459 1.471 1,127,127 -0.00(-0.20%)
May 16, 2011 1.462 1.480 1.456 1.474 1,571,285 +0.02(+1.45%)
May 13, 2011 1.453 1.462 1.450 1.453 533,824 -0.00(-0.21%)
May 12, 2011 1.447 1.459 1.441 1.456 836,139 +0.00(+0.00%)
May 11, 2011 1.447 1.456 1.441 1.456 805,985 +0.01(+0.62%)
May 10, 2011 1.453 1.453 1.444 1.447 1,215,544 -0.00(-0.15%)
May 09, 2011 1.458 1.458 1.443 1.449 1,981,980 +0.01(+0.41%)
May 06, 2011 1.455 1.455 1.440 1.443 1,639,796 -0.01(-0.41%)
May 05, 2011 1.449 1.455 1.434 1.449 3,300,643 +0.01(+0.41%)
May 04, 2011 1.425 1.443 1.422 1.443 3,131,994 +0.02(+1.26%)
May 03, 2011 1.422 1.425 1.416 1.425 603,911 +0.00(+0.00%)
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.