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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2009 0.8607 0.8711 0.8529 0.8685 979,337 +0.01(+0.91%)
Jul 30, 2009 0.8477 0.8659 0.8398 0.8607 1,293,071 +0.02(+2.17%)
Jul 29, 2009 0.8477 0.8503 0.8294 0.8424 1,266,424 -0.01(-0.62%)
Jul 28, 2009 0.8972 0.8972 0.8346 0.8477 638,131 +0.01(+0.62%)
Jul 27, 2009 0.8398 0.8450 0.8346 0.8424 1,034,104 +0.01(+1.57%)
Jul 24, 2009 0.8268 0.8346 0.8268 0.8294 3,711 +0.00(+0.32%)
Jul 23, 2009 0.8216 0.8346 0.7955 0.8268 888,085 +0.01(+0.63%)
Jul 22, 2009 0.8164 0.8216 0.8085 0.8216 502,315 +0.01(+0.64%)
Jul 21, 2009 0.8190 0.8216 0.8085 0.8164 445,432 +0.00(+0.00%)
Jul 20, 2009 0.8033 0.8164 0.8033 0.8164 352,508 +0.01(+1.29%)
Jul 17, 2009 0.8033 0.8085 0.7983 0.8059 266,747 +0.01(+0.98%)
Jul 16, 2009 0.7981 0.8033 0.7955 0.7981 451,850 +0.00(+0.33%)
Jul 15, 2009 0.8007 0.8059 0.7955 0.7955 604,770 -0.00(-0.33%)
Jul 14, 2009 0.7955 0.7981 0.7878 0.7981 455,405 +0.00(+0.33%)
Jul 13, 2009 0.7877 0.7955 0.7824 0.7955 587,064 +0.01(+1.33%)
Jul 10, 2009 0.7798 0.7929 0.7770 0.7851 788,475 -0.00(-0.33%)
Jul 09, 2009 0.7798 0.7903 0.7746 0.7876 938,327 +0.01(+1.68%)
Jul 08, 2009 0.7877 0.7903 0.7668 0.7746 1,264,128 -0.02(-1.98%)
Jul 07, 2009 0.7955 0.8033 0.7824 0.7903 577,985 -0.01(-1.30%)
Jul 06, 2009 0.7955 0.8033 0.7955 0.8007 237,377 -0.01(-0.65%)
Jul 02, 2009 0.7981 0.8059 0.7955 0.8059 556,073 +0.00(+0.32%)
Jul 01, 2009 0.7955 0.8059 0.7929 0.8033 409,046 +0.01(+0.98%)
Jun 30, 2009 0.8111 0.8111 0.7929 0.7955 615,774 -0.00(-0.33%)
Jun 29, 2009 0.7955 0.8059 0.7903 0.7981 824,688 +0.00(+0.33%)
Jun 26, 2009 0.7955 0.8033 0.7877 0.7955 847,604 +0.00(+0.33%)
Jun 25, 2009 0.7903 0.7929 0.7881 0.7929 375,747 +0.01(+0.66%)
Jun 24, 2009 0.7929 0.7955 0.7851 0.7877 535,595 -0.01(-0.65%)
Jun 23, 2009 0.7851 0.7929 0.7772 0.7929 637,111 +0.01(+0.99%)
Jun 22, 2009 0.7824 0.7851 0.7772 0.7851 742,745 +0.00(+0.33%)
Jun 19, 2009 0.7824 0.7824 0.7772 0.7824 657,493 +0.00(+0.33%)
Jun 18, 2009 0.7798 0.7824 0.7746 0.7798 856,726 +0.00(+0.34%)
Jun 17, 2009 0.7955 0.7955 0.7746 0.7772 553,869 -0.02(-1.97%)
Jun 16, 2009 0.7955 0.8033 0.7824 0.7929 586,071 +0.00(+0.00%)
Jun 15, 2009 0.8085 0.8085 0.7851 0.7929 777,942 -0.02(-2.56%)
Jun 12, 2009 0.8033 0.8164 0.7955 0.8137 389,339 +0.01(+0.65%)
Jun 11, 2009 0.7981 0.8085 0.7955 0.8085 735,130 +0.01(+1.31%)
Jun 10, 2009 0.8007 0.8007 0.7903 0.7981 453,806 -0.00(-0.33%)
Jun 09, 2009 0.7903 0.8007 0.7877 0.8007 1,313,078 +0.01(+1.66%)
Jun 08, 2009 0.7903 0.7929 0.7877 0.7877 609,897 -0.01(-0.98%)
Jun 05, 2009 0.7929 0.7981 0.7903 0.7955 1,030,856 +0.01(+1.33%)
Jun 04, 2009 0.7877 0.7877 0.7851 0.7851 444,819 -0.00(-0.33%)
Jun 03, 2009 0.7851 0.7877 0.7772 0.7877 325,048 -0.00(-0.33%)
Jun 02, 2009 0.7746 0.7903 0.7746 0.7903 1,312,714 +0.02(+2.02%)
Jun 01, 2009 0.7851 0.7903 0.7694 0.7746 1,596,481 -0.00(-0.34%)
May 29, 2009 0.7746 0.7929 0.7720 0.7772 1,016,628 -0.00(-0.33%)
May 28, 2009 0.7694 0.7798 0.7694 0.7798 1,241,230 +0.02(+2.05%)
May 27, 2009 0.7538 0.7694 0.7538 0.7642 1,027,018 +0.01(+1.38%)
May 26, 2009 0.7381 0.7538 0.7381 0.7538 608,731 +0.02(+2.12%)
May 22, 2009 0.7407 0.7433 0.7303 0.7381 1,401,217 +0.00(+0.00%)
May 21, 2009 0.7433 0.7511 0.7329 0.7381 1,483,692 -0.01(-0.70%)
May 20, 2009 0.7355 0.7538 0.7336 0.7433 1,042,864 +0.01(+1.79%)
May 19, 2009 0.7329 0.7381 0.7251 0.7303 633,591 +0.00(+0.00%)
May 18, 2009 0.7225 0.7329 0.7199 0.7303 956,321 +0.01(+1.08%)
May 15, 2009 0.7251 0.7355 0.7146 0.7225 1,341,289 -0.01(-0.72%)
May 14, 2009 0.7251 0.7303 0.7225 0.7277 643,211 +0.00(+0.00%)
May 13, 2009 0.7381 0.7460 0.7094 0.7277 1,249,228 -0.01(-1.41%)
May 12, 2009 0.7459 0.7564 0.7355 0.7381 1,402,206 -0.01(-1.39%)
May 11, 2009 0.7485 0.7590 0.7407 0.7485 1,158,256 -0.02(-2.05%)
May 08, 2009 0.7538 0.7694 0.7538 0.7642 1,268,740 +0.02(+2.45%)
May 07, 2009 0.7485 0.7564 0.7433 0.7459 1,384,523 +0.01(+1.42%)
May 06, 2009 0.7277 0.7407 0.7172 0.7355 1,790,088 +0.02(+2.92%)
May 05, 2009 0.7355 0.7407 0.7146 0.7146 4,069,510 -0.02(-2.84%)
May 04, 2009 0.7277 0.7407 0.7277 0.7355 1,165,008 +0.01(+1.44%)
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.