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 )

2.390 +0.010 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2007 0.9838 0.9967 0.9838 0.9967 3,092,913 +0.01(+1.32%)
Aug 30, 2007 0.9786 0.9889 0.9760 0.9838 418,337 +0.00(+0.26%)
Aug 29, 2007 0.9708 0.9915 0.9682 0.9812 638,514 +0.01(+0.53%)
Aug 28, 2007 0.9760 0.9838 0.9708 0.9760 824,699 +0.00(+0.00%)
Aug 27, 2007 0.9760 0.9863 0.9656 0.9760 1,119,814 +0.00(+0.00%)
Aug 24, 2007 0.9812 0.9889 0.9760 0.9760 1,207,113 -0.01(-0.53%)
Aug 23, 2007 0.9889 0.9941 0.9760 0.9812 1,728,199 -0.00(-0.26%)
Aug 22, 2007 0.9734 0.9967 0.9734 0.9838 752,079 +0.01(+0.53%)
Aug 21, 2007 0.9682 0.9786 0.9579 0.9786 603,749 +0.01(+1.34%)
Aug 20, 2007 0.9708 0.9915 0.9423 0.9656 1,447,377 +0.01(+1.36%)
Aug 17, 2007 0.9579 0.9656 0.7922 0.9527 1,491,026 +0.03(+3.08%)
Aug 16, 2007 0.9294 0.9449 0.8854 0.9242 2,170,486 -0.02(-1.65%)
Aug 15, 2007 0.9423 0.9501 0.9320 0.9397 2,028,336 -0.02(-1.89%)
Aug 14, 2007 0.9734 0.9760 0.9475 0.9579 1,030,971 -0.02(-2.37%)
Aug 13, 2007 0.9786 0.9838 0.9708 0.9812 903,113 +0.01(+1.34%)
Aug 10, 2007 0.9863 0.9889 0.9527 0.9682 1,849,876 -0.02(-2.35%)
Aug 09, 2007 0.9889 0.9967 0.9838 0.9915 654,738 +0.00(+0.00%)
Aug 08, 2007 0.9708 1.004 0.9708 0.9915 990,025 +0.02(+1.86%)
Aug 07, 2007 0.9786 0.9838 0.9734 0.9734 871,439 -0.01(-0.79%)
Aug 06, 2007 0.9786 0.9889 0.9656 0.9812 1,063,032 -0.00(-0.26%)
Aug 03, 2007 0.9863 0.9889 0.9838 0.9838 582,118 -0.01(-0.52%)
Aug 02, 2007 0.9812 0.9889 0.9630 0.9889 941,355 +0.02(+2.14%)
Aug 01, 2007 0.9889 0.9889 0.9553 0.9682 2,181,301 -0.03(-3.11%)
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%)
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.