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 (%)
Jul 31, 2007 0.9889 0.9993 0.9863 0.9993 647,012 +0.01(+0.78%)
Jul 30, 2007 0.9993 0.9993 0.9863 0.9915 1,037,151 -0.01(-0.78%)
Jul 27, 2007 1.017 1.017 0.9786 0.9993 738,560 +0.00(+0.26%)
Jul 26, 2007 1.002 1.002 0.9812 0.9967 1,280,119 -0.02(-1.53%)
Jul 25, 2007 1.012 1.015 1.002 1.012 898,478 -0.00(-0.26%)
Jul 24, 2007 1.025 1.025 1.007 1.015 1,236,083 -0.02(-1.51%)
Jul 23, 2007 1.020 1.030 1.007 1.030 679,846 +0.01(+1.01%)
Jul 20, 2007 1.030 1.033 1.020 1.020 893,843 -0.01(-1.00%)
Jul 19, 2007 1.023 1.033 1.020 1.030 708,430 +0.01(+0.51%)
Jul 18, 2007 1.041 1.043 1.015 1.025 1,598,024 -0.02(-1.98%)
Jul 17, 2007 1.054 1.054 1.041 1.046 1,036,765 -0.01(-0.49%)
Jul 16, 2007 1.054 1.056 1.043 1.051 1,076,165 +0.00(+0.25%)
Jul 13, 2007 1.048 1.054 1.043 1.048 561,259 +0.00(+0.00%)
Jul 12, 2007 1.054 1.064 1.046 1.048 1,775,711 -0.01(-0.49%)
Jul 11, 2007 1.061 1.064 1.054 1.054 730,834 -0.01(-0.73%)
Jul 10, 2007 1.072 1.074 1.061 1.061 1,025,949 -0.01(-0.73%)
Jul 09, 2007 1.074 1.077 1.069 1.069 392,842 -0.01(-0.72%)
Jul 06, 2007 1.077 1.079 1.069 1.077 612,634 +0.00(+0.00%)
Jul 05, 2007 1.077 1.080 1.072 1.077 296,273 +0.01(+0.48%)
Jul 03, 2007 1.080 1.082 1.064 1.072 311,338 -0.01(-0.48%)
Jul 02, 2007 1.074 1.082 1.069 1.077 917,019 +0.00(+0.24%)
Jun 29, 2007 1.072 1.077 1.069 1.074 696,456 +0.00(+0.24%)
Jun 28, 2007 1.069 1.074 1.064 1.072 1,051,057 +0.00(+0.24%)
Jun 27, 2007 1.069 1.074 1.061 1.069 930,925 -0.01(-0.72%)
Jun 26, 2007 1.074 1.080 1.064 1.077 993,116 +0.00(+0.24%)
Jun 25, 2007 1.072 1.080 1.067 1.074 504,476 +0.01(+0.97%)
Jun 22, 2007 1.077 1.082 1.064 1.064 497,523 -0.01(-0.72%)
Jun 21, 2007 1.082 1.087 1.072 1.072 757,487 -0.01(-0.48%)
Jun 20, 2007 1.085 1.092 1.074 1.077 872,984 -0.01(-0.95%)
Jun 19, 2007 1.085 1.087 1.080 1.087 449,625 +0.00(+0.24%)
Jun 18, 2007 1.085 1.087 1.074 1.085 517,223 -0.00(-0.24%)
Jun 15, 2007 1.074 1.087 1.074 1.087 792,638 +0.01(+0.96%)
Jun 14, 2007 1.082 1.090 1.074 1.077 1,050,671 -0.01(-0.48%)
Jun 13, 2007 1.074 1.087 1.074 1.082 774,097 +0.00(+0.24%)
Jun 12, 2007 1.090 1.090 1.064 1.080 1,139,901 -0.01(-0.71%)
Jun 11, 2007 1.100 1.103 1.082 1.087 926,290 -0.01(-0.71%)
Jun 08, 2007 1.100 1.100 1.090 1.095 450,398 +0.00(+0.00%)
Jun 07, 2007 1.118 1.121 1.095 1.095 855,988 -0.02(-1.40%)
Jun 06, 2007 1.121 1.126 1.111 1.111 722,722 -0.01(-0.92%)
Jun 05, 2007 1.126 1.129 1.121 1.121 780,277 -0.00(-0.23%)
Jun 04, 2007 1.118 1.129 1.118 1.124 973,029 +0.01(+0.70%)
Jun 01, 2007 1.118 1.124 1.116 1.116 627,312 +0.00(+0.00%)
May 31, 2007 1.116 1.121 1.116 1.116 560,486 +0.00(+0.23%)
May 30, 2007 1.116 1.121 1.113 1.113 1,005,090 -0.01(-0.69%)
May 29, 2007 1.118 1.121 1.111 1.121 774,097 +0.01(+0.93%)
May 25, 2007 1.108 1.116 1.105 1.111 1,180,460 +0.01(+0.47%)
May 24, 2007 1.121 1.121 1.105 1.105 1,046,808 -0.01(-0.70%)
May 23, 2007 1.124 1.124 1.111 1.113 936,333 -0.01(-0.46%)
May 22, 2007 1.118 1.124 1.116 1.118 849,421 +0.00(+0.00%)
May 21, 2007 1.116 1.124 1.116 1.118 613,020 +0.00(+0.23%)
May 18, 2007 1.116 1.124 1.116 1.116 1,062,259 +0.00(+0.00%)
May 17, 2007 1.118 1.124 1.116 1.116 602,977 -0.01(-0.69%)
May 16, 2007 1.121 1.126 1.118 1.124 675,597 +0.00(+0.23%)
May 15, 2007 1.124 1.131 1.118 1.121 723,109 -0.00(-0.23%)
May 14, 2007 1.131 1.134 1.124 1.124 506,794 -0.01(-0.69%)
May 11, 2007 1.118 1.131 1.116 1.131 934,788 +0.01(+1.16%)
May 10, 2007 1.129 1.134 1.118 1.118 1,084,663 -0.01(-0.69%)
May 09, 2007 1.126 1.131 1.124 1.126 416,792 +0.00(+0.00%)
May 08, 2007 1.131 1.131 1.124 1.126 542,331 -0.01(-0.68%)
May 07, 2007 1.134 1.139 1.131 1.134 528,039 +0.00(+0.00%)
May 04, 2007 1.134 1.139 1.134 1.134 449,239 -0.01(-0.45%)
May 03, 2007 1.134 1.139 1.134 1.139 658,214 +0.00(+0.00%)
May 02, 2007 1.131 1.139 1.129 1.139 612,247 +0.01(+0.46%)
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.