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, 2014 1.664 1.668 1.623 1.631 1,628,211 -0.03(-1.99%)
Jul 30, 2014 1.718 1.722 1.664 1.664 1,943,142 -0.06(-3.37%)
Jul 29, 2014 1.730 1.734 1.722 1.722 651,181 -0.01(-0.50%)
Jul 28, 2014 1.734 1.743 1.722 1.731 1,183,055 -0.01(-0.45%)
Jul 25, 2014 1.751 1.751 1.739 1.739 1,206,463 -0.01(-0.71%)
Jul 24, 2014 1.768 1.770 1.751 1.751 786,172 -0.02(-1.17%)
Jul 23, 2014 1.763 1.772 1.759 1.772 319,071 +0.02(+0.94%)
Jul 22, 2014 1.755 1.763 1.755 1.755 283,152 -0.00(-0.24%)
Jul 21, 2014 1.755 1.759 1.751 1.759 256,316 +0.00(+0.24%)
Jul 18, 2014 1.759 1.763 1.755 1.755 346,864 -0.01(-0.47%)
Jul 17, 2014 1.768 1.768 1.759 1.763 200,065 -0.00(-0.23%)
Jul 16, 2014 1.763 1.768 1.763 1.768 288,155 +0.00(+0.23%)
Jul 15, 2014 1.768 1.771 1.755 1.763 592,551 -0.00(-0.23%)
Jul 14, 2014 1.772 1.776 1.763 1.768 457,742 -0.00(-0.23%)
Jul 11, 2014 1.763 1.772 1.763 1.772 418,513 +0.01(+0.47%)
Jul 10, 2014 1.772 1.772 1.763 1.763 450,347 -0.00(-0.19%)
Jul 09, 2014 1.775 1.775 1.766 1.767 573,473 -0.01(-0.46%)
Jul 08, 2014 1.771 1.779 1.767 1.775 313,729 +0.01(+0.47%)
Jul 07, 2014 1.771 1.771 1.763 1.767 519,866 +0.00(+0.00%)
Jul 03, 2014 1.763 1.767 1.767 1.767 320,293 +0.01(+0.70%)
Jul 02, 2014 1.779 1.783 1.754 1.754 1,174,168 -0.02(-1.39%)
Jul 01, 2014 1.783 1.787 1.779 1.779 193,492 -0.00(-0.23%)
Jun 30, 2014 1.787 1.787 1.779 1.783 273,356 -0.00(-0.23%)
Jun 27, 2014 1.787 1.787 1.779 1.787 272,911 +0.00(+0.00%)
Jun 26, 2014 1.787 1.787 1.775 1.787 316,197 +0.00(+0.23%)
Jun 25, 2014 1.775 1.787 1.775 1.783 369,866 +0.01(+0.46%)
Jun 24, 2014 1.779 1.783 1.775 1.775 248,984 -0.01(-0.69%)
Jun 23, 2014 1.779 1.787 1.775 1.787 543,087 +0.01(+0.69%)
Jun 20, 2014 1.775 1.779 1.775 1.775 213,503 +0.00(+0.00%)
Jun 19, 2014 1.783 1.787 1.775 1.775 320,030 -0.01(-0.46%)
Jun 18, 2014 1.775 1.783 1.775 1.783 301,509 +0.00(+0.23%)
Jun 17, 2014 1.779 1.779 1.771 1.779 304,811 +0.00(+0.23%)
Jun 16, 2014 1.779 1.779 1.771 1.775 295,663 -0.00(-0.23%)
Jun 13, 2014 1.771 1.779 1.771 1.779 354,676 +0.01(+0.46%)
Jun 12, 2014 1.775 1.783 1.767 1.771 412,543 -0.01(-0.69%)
Jun 11, 2014 1.767 1.783 1.767 1.783 480,576 +0.01(+0.70%)
Jun 10, 2014 1.767 1.775 1.763 1.771 235,917 +0.00(+0.05%)
Jun 06, 2014 1.770 1.770 1.766 1.770 219,611 +0.00(+0.23%)
Jun 05, 2014 1.758 1.770 1.758 1.766 423,640 +0.00(+0.23%)
Jun 04, 2014 1.758 1.762 1.754 1.762 185,453 +0.00(+0.00%)
Jun 03, 2014 1.766 1.766 1.758 1.762 356,754 -0.00(-0.23%)
Jun 02, 2014 1.762 1.766 1.758 1.766 207,998 +0.00(+0.23%)
May 30, 2014 1.750 1.762 1.746 1.762 489,381 +0.02(+0.93%)
May 29, 2014 1.758 1.762 1.746 1.746 516,607 -0.01(-0.47%)
May 28, 2014 1.762 1.762 1.750 1.754 491,666 +0.00(+0.00%)
May 27, 2014 1.746 1.754 1.746 1.754 299,960 +0.01(+0.70%)
May 23, 2014 1.750 1.741 1.741 1.741 398,437 -0.02(-0.93%)
May 22, 2014 1.762 1.762 1.754 1.758 290,442 -0.00(-0.23%)
May 21, 2014 1.758 1.762 1.754 1.762 255,154 +0.01(+0.70%)
May 20, 2014 1.754 1.758 1.750 1.750 249,259 -0.01(-0.35%)
May 19, 2014 1.746 1.762 1.746 1.756 478,715 +0.01(+0.35%)
May 16, 2014 1.754 1.754 1.750 1.750 236,607 -0.00(-0.23%)
May 15, 2014 1.746 1.754 1.746 1.754 319,921 +0.01(+0.47%)
May 14, 2014 1.762 1.762 1.746 1.746 463,062 -0.02(-1.15%)
May 13, 2014 1.762 1.766 1.758 1.766 302,768 +0.01(+0.46%)
May 12, 2014 1.746 1.762 1.746 1.758 378,105 +0.00(+0.23%)
May 09, 2014 1.746 1.758 1.737 1.754 290,559 +0.00(+0.28%)
May 08, 2014 1.745 1.753 1.745 1.749 677,652 +0.00(+0.00%)
May 07, 2014 1.745 1.749 1.741 1.749 262,213 +0.01(+0.46%)
May 06, 2014 1.737 1.741 1.733 1.741 405,913 +0.00(+0.23%)
May 05, 2014 1.733 1.737 1.729 1.737 238,334 +0.01(+0.35%)
May 02, 2014 1.729 1.733 1.729 1.731 193,885 +0.00(+0.12%)
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.