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 )

2.370 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 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 (%)
Sep 29, 2006 1.105 1.108 1.103 1.103 729,675 -0.00(-0.23%)
Sep 28, 2006 1.105 1.111 1.103 1.105 978,051 +0.00(+0.23%)
Sep 27, 2006 1.103 1.105 1.100 1.103 802,682 +0.00(+0.24%)
Sep 26, 2006 1.103 1.105 1.098 1.100 804,999 +0.00(+0.00%)
Sep 25, 2006 1.095 1.103 1.095 1.100 543,876 +0.00(+0.24%)
Sep 22, 2006 1.098 1.100 1.095 1.098 804,227 +0.00(+0.00%)
Sep 21, 2006 1.098 1.103 1.095 1.098 623,836 -0.01(-0.47%)
Sep 20, 2006 1.095 1.103 1.095 1.103 800,750 +0.01(+0.71%)
Sep 19, 2006 1.098 1.103 1.095 1.095 616,883 -0.00(-0.24%)
Sep 18, 2006 1.098 1.100 1.090 1.098 607,612 +0.01(+0.71%)
Sep 15, 2006 1.090 1.095 1.090 1.090 550,829 +0.00(+0.00%)
Sep 14, 2006 1.090 1.095 1.087 1.090 632,334 -0.00(-0.24%)
Sep 13, 2006 1.095 1.095 1.087 1.092 784,140 +0.00(+0.00%)
Sep 12, 2006 1.090 1.092 1.080 1.092 665,940 +0.00(+0.24%)
Sep 11, 2006 1.072 1.092 1.072 1.090 818,519 +0.00(+0.00%)
Sep 08, 2006 1.092 1.092 1.085 1.090 1,082,732 -0.00(-0.24%)
Sep 07, 2006 1.090 1.092 1.085 1.092 758,646 +0.00(+0.00%)
Sep 06, 2006 1.090 1.095 1.088 1.092 716,156 +0.00(+0.24%)
Sep 05, 2006 1.092 1.095 1.087 1.090 1,089,298 -0.00(-0.24%)
Sep 01, 2006 1.092 1.092 1.087 1.092 591,388 +0.00(+0.00%)
Aug 31, 2006 1.090 1.092 1.085 1.092 1,180,073 +0.01(+0.72%)
Aug 30, 2006 1.082 1.090 1.082 1.085 680,232 +0.00(+0.00%)
Aug 29, 2006 1.087 1.090 1.080 1.085 990,798 +0.00(+0.00%)
Aug 28, 2006 1.082 1.085 1.077 1.085 840,923 +0.01(+0.48%)
Aug 25, 2006 1.074 1.082 1.072 1.080 986,549 +0.01(+0.48%)
Aug 24, 2006 1.074 1.080 1.072 1.074 896,933 +0.00(+0.00%)
Aug 23, 2006 1.074 1.074 1.069 1.074 675,597 +0.00(+0.00%)
Aug 22, 2006 1.074 1.074 1.069 1.074 1,305,227 +0.00(+0.00%)
Aug 21, 2006 1.074 1.074 1.072 1.074 894,229 +0.00(+0.00%)
Aug 18, 2006 1.074 1.074 1.072 1.074 362,327 +0.00(+0.00%)
Aug 17, 2006 1.077 1.080 1.069 1.074 821,995 -0.00(-0.24%)
Aug 16, 2006 1.072 1.077 1.069 1.077 776,801 +0.00(+0.24%)
Aug 15, 2006 1.074 1.077 1.067 1.074 973,416 +0.01(+0.48%)
Aug 14, 2006 1.069 1.074 1.064 1.069 633,879 +0.01(+0.49%)
Aug 11, 2006 1.067 1.069 1.059 1.064 798,819 +0.00(+0.00%)
Aug 10, 2006 1.067 1.074 1.059 1.064 377,391 -0.01(-0.48%)
Aug 09, 2006 1.072 1.075 1.067 1.069 410,997 -0.00(-0.24%)
Aug 08, 2006 1.067 1.074 1.067 1.072 734,697 -0.00(-0.24%)
Aug 07, 2006 1.072 1.077 1.067 1.074 1,066,122 +0.01(+0.73%)
Aug 04, 2006 1.069 1.074 1.064 1.067 711,520 +0.00(+0.00%)
Aug 03, 2006 1.059 1.067 1.056 1.067 543,490 +0.01(+0.49%)
Aug 02, 2006 1.056 1.064 1.054 1.061 649,330 +0.00(+0.00%)
Aug 01, 2006 1.048 1.061 1.048 1.061 495,978 +0.01(+0.49%)
Jul 31, 2006 1.059 1.059 1.048 1.056 543,876 +0.00(+0.25%)
Jul 28, 2006 1.051 1.056 1.046 1.054 575,551 +0.01(+0.74%)
Jul 27, 2006 1.056 1.059 1.043 1.046 553,147 -0.00(-0.25%)
Jul 26, 2006 1.046 1.054 1.038 1.048 692,593 +0.01(+0.50%)
Jul 25, 2006 1.036 1.046 1.036 1.043 571,688 +0.00(+0.25%)
Jul 24, 2006 1.036 1.043 1.033 1.041 582,118 +0.01(+0.50%)
Jul 21, 2006 1.030 1.036 1.030 1.036 349,193 +0.00(+0.00%)
Jul 20, 2006 1.030 1.038 1.030 1.036 402,113 +0.00(+0.00%)
Jul 19, 2006 1.033 1.036 1.028 1.036 349,193 +0.01(+0.50%)
Jul 18, 2006 1.028 1.033 1.023 1.030 400,954 +0.01(+0.51%)
Jul 17, 2006 1.030 1.033 1.023 1.025 697,228 -0.01(-0.75%)
Jul 14, 2006 1.038 1.038 1.028 1.033 356,146 -0.01(-0.50%)
Jul 13, 2006 1.036 1.038 1.030 1.038 413,315 -0.00(-0.25%)
Jul 12, 2006 1.038 1.041 1.030 1.041 483,231 +0.00(+0.25%)
Jul 11, 2006 1.025 1.038 1.025 1.038 551,216 +0.00(+0.25%)
Jul 10, 2006 1.033 1.041 1.033 1.036 514,133 -0.01(-0.50%)
Jul 07, 2006 1.036 1.041 1.030 1.041 283,140 +0.01(+0.50%)
Jul 06, 2006 1.033 1.041 1.030 1.036 449,625 -0.00(-0.25%)
Jul 05, 2006 1.033 1.046 1.028 1.038 721,564 -0.00(-0.25%)
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.