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 )

2.395 +0.005 (+0.21%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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 (%)
Jan 31, 2008 0.9760 0.9889 0.9708 0.9889 1,258,874 +0.01(+0.53%)
Jan 30, 2008 0.9889 0.9889 0.9786 0.9838 705,340 +0.00(+0.00%)
Jan 29, 2008 0.9812 0.9915 0.9786 0.9838 821,223 +0.00(+0.26%)
Jan 28, 2008 0.9734 0.9838 0.9732 0.9812 953,329 +0.01(+0.80%)
Jan 25, 2008 0.9682 0.9760 0.9682 0.9734 1,082,461 +0.01(+0.80%)
Jan 24, 2008 0.9579 0.9682 0.9449 0.9656 654,351 +0.01(+1.08%)
Jan 23, 2008 0.9346 0.9553 0.9346 0.9553 671,734 -0.00(-0.27%)
Jan 22, 2008 0.9397 0.9579 0.9164 0.9579 923,640 +0.01(+0.54%)
Jan 21, 2008 0.9656 0.9682 0.9527 0.9527 0 +0.00(+0.00%)
Jan 18, 2008 0.9656 0.9682 0.9527 0.9527 789,676 -0.02(-1.60%)
Jan 17, 2008 0.9682 0.9760 0.9656 0.9682 862,554 -0.01(-0.80%)
Jan 16, 2008 0.9656 0.9838 0.9656 0.9760 1,017,451 -0.00(-0.05%)
Jan 15, 2008 0.9708 0.9786 0.9656 0.9765 1,211,748 -0.01(-0.74%)
Jan 14, 2008 0.9838 0.9838 0.9734 0.9838 1,056,079 +0.01(+1.06%)
Jan 11, 2008 0.9786 0.9786 0.9630 0.9734 1,034,447 -0.00(-0.27%)
Jan 10, 2008 0.9708 0.9760 0.9630 0.9760 678,301 -0.00(-0.26%)
Jan 09, 2008 0.9760 0.9786 0.9656 0.9786 667,099 +0.01(+0.80%)
Jan 08, 2008 0.9708 0.9760 0.9682 0.9708 494,819 +0.00(+0.00%)
Jan 07, 2008 0.9682 0.9760 0.9656 0.9708 576,324 +0.00(+0.27%)
Jan 04, 2008 0.9760 0.9760 0.9656 0.9682 495,700 -0.01(-1.32%)
Jan 03, 2008 0.9682 0.9838 0.9682 0.9812 1,060,328 +0.02(+1.61%)
Jan 02, 2008 0.9708 0.9708 0.9579 0.9656 672,893 -0.00(-0.27%)
Jan 01, 2008 0.9579 0.9682 0.9553 0.9682 0 +0.00(+0.00%)
Dec 31, 2007 0.9579 0.9682 0.9553 0.9682 1,779,605 +0.01(+0.81%)
Dec 28, 2007 0.9605 0.9708 0.9527 0.9605 1,675,666 +0.00(+0.27%)
Dec 27, 2007 0.9656 0.9656 0.9527 0.9579 1,401,796 +0.01(+0.82%)
Dec 26, 2007 1.025 1.025 0.9501 0.9501 1,252,693 +0.00(+0.27%)
Dec 24, 2007 0.9605 0.9682 0.9475 0.9475 793,411 -0.01(-0.81%)
Dec 21, 2007 0.9656 0.9656 0.9475 0.9553 1,356,215 -0.01(-0.54%)
Dec 20, 2007 0.9630 0.9631 0.9527 0.9605 1,099,342 -0.00(-0.27%)
Dec 19, 2007 0.9708 0.9708 0.9527 0.9630 1,677,211 +0.00(+0.00%)
Dec 18, 2007 0.9734 0.9734 0.9553 0.9630 806,931 -0.01(-0.53%)
Dec 17, 2007 0.9760 0.9786 0.9605 0.9682 1,202,091 -0.00(-0.27%)
Dec 14, 2007 0.9630 0.9812 0.9630 0.9708 1,700,387 +0.00(+0.27%)
Dec 13, 2007 0.9656 0.9760 0.9605 0.9682 919,337 -0.01(-1.32%)
Dec 12, 2007 0.9527 0.9812 0.9527 0.9812 1,352,739 +0.02(+2.16%)
Dec 11, 2007 0.9605 0.9786 0.9553 0.9605 1,845,241 -0.01(-0.80%)
Dec 10, 2007 0.9708 0.9734 0.9553 0.9682 999,296 +0.00(+0.00%)
Dec 07, 2007 0.9786 0.9786 0.9630 0.9682 796,501 -0.01(-0.53%)
Dec 06, 2007 0.9708 0.9786 0.9656 0.9734 799,978 -0.00(-0.27%)
Dec 05, 2007 0.9760 0.9786 0.9682 0.9760 669,802 -0.01(-0.53%)
Dec 04, 2007 0.9838 0.9838 0.9708 0.9812 1,215,611 -0.01(-1.43%)
Dec 03, 2007 0.9838 0.9967 0.9682 0.9954 759,925 +0.01(+1.45%)
Nov 30, 2007 0.9553 0.9812 0.9553 0.9812 2,212,134 +0.01(+1.07%)
Nov 29, 2007 0.9501 0.9708 0.9346 0.9708 1,271,814 +0.01(+1.08%)
Nov 28, 2007 0.9501 0.9656 0.9475 0.9605 1,397,489 +0.00(+0.27%)
Nov 27, 2007 0.9423 0.9579 0.9423 0.9579 1,248,371 +0.01(+0.54%)
Nov 26, 2007 0.9475 0.9553 0.9449 0.9527 1,335,743 +0.02(+1.66%)
Nov 23, 2007 0.9397 0.9475 0.9372 0.9372 363,485 +0.01(+0.84%)
Nov 21, 2007 0.9423 0.9423 0.9294 0.9294 484,004 -0.01(-0.83%)
Nov 20, 2007 0.9372 0.9449 0.9268 0.9372 876,074 +0.01(+0.56%)
Nov 19, 2007 0.9164 0.9372 0.9164 0.9320 673,271 -0.01(-0.83%)
Nov 16, 2007 0.9501 0.9501 0.9242 0.9397 804,999 -0.00(-0.27%)
Nov 15, 2007 0.9501 0.9501 0.9372 0.9423 1,154,965 -0.01(-0.55%)
Nov 14, 2007 0.9501 0.9656 0.9372 0.9475 1,491,412 -0.01(-0.54%)
Nov 13, 2007 0.9475 0.9527 0.9346 0.9527 932,918 +0.01(+0.82%)
Nov 12, 2007 0.9501 0.9553 0.9423 0.9449 550,057 -0.02(-1.62%)
Nov 09, 2007 0.9501 0.9605 0.9397 0.9605 665,553 +0.01(+0.54%)
Nov 08, 2007 0.9605 0.9682 0.9397 0.9553 736,242 -0.02(-1.60%)
Nov 07, 2007 0.9734 0.9760 0.9682 0.9708 505,635 -0.01(-0.53%)
Nov 06, 2007 0.9838 0.9863 0.9734 0.9760 867,962 -0.01(-0.79%)
Nov 05, 2007 0.9838 0.9915 0.9682 0.9838 715,769 -0.01(-1.30%)
Nov 02, 2007 0.9838 0.9967 0.9786 0.9967 762,509 +0.01(+1.05%)
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.