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: 1:37 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, 2013 1.564 1.567 1.553 1.553 858,462 -0.01(-0.69%)
Jan 30, 2013 1.564 1.571 1.560 1.564 1,235,556 -0.00(-0.23%)
Jan 29, 2013 1.564 1.567 1.560 1.567 938,236 +0.00(+0.23%)
Jan 28, 2013 1.556 1.564 1.553 1.564 1,736,186 +0.00(+0.23%)
Jan 25, 2013 1.560 1.560 1.546 1.560 1,067,963 +0.00(+0.23%)
Jan 24, 2013 1.556 1.560 1.549 1.556 759,803 +0.00(+0.00%)
Jan 23, 2013 1.549 1.556 1.547 1.556 1,270,992 +0.01(+0.70%)
Jan 22, 2013 1.542 1.549 1.538 1.546 983,841 +0.00(+0.23%)
Jan 18, 2013 1.542 1.549 1.538 1.542 916,134 -0.00(-0.23%)
Jan 17, 2013 1.546 1.546 1.538 1.546 801,912 +0.00(+0.23%)
Jan 16, 2013 1.538 1.542 1.535 1.542 801,667 +0.01(+0.47%)
Jan 15, 2013 1.535 1.542 1.531 1.535 639,983 -0.00(-0.23%)
Jan 14, 2013 1.538 1.542 1.526 1.538 913,012 +0.00(+0.23%)
Jan 11, 2013 1.524 1.538 1.524 1.535 931,492 +0.00(+0.23%)
Jan 10, 2013 1.528 1.531 1.524 1.531 728,791 +0.01(+0.47%)
Jan 09, 2013 1.524 1.528 1.520 1.524 809,738 -0.00(-0.24%)
Jan 08, 2013 1.524 1.528 1.517 1.528 678,038 +0.00(+0.24%)
Jan 07, 2013 1.510 1.524 1.510 1.524 608,258 +0.01(+0.95%)
Jan 04, 2013 1.510 1.520 1.506 1.510 582,515 -0.00(-0.24%)
Jan 03, 2013 1.513 1.517 1.506 1.513 659,687 -0.00(-0.24%)
Jan 02, 2013 1.501 1.517 1.474 1.517 906,435 +0.04(+2.93%)
Dec 31, 2012 1.474 1.477 1.463 1.474 644,371 +0.01(+0.37%)
Dec 28, 2012 1.484 1.484 1.463 1.468 675,840 -0.02(-1.09%)
Dec 27, 2012 1.492 1.492 1.474 1.484 680,745 -0.01(-0.48%)
Dec 26, 2012 1.474 1.492 1.474 1.492 419,883 +0.02(+1.59%)
Dec 24, 2012 1.475 1.483 1.465 1.468 484,590 -0.01(-0.96%)
Dec 21, 2012 1.472 1.483 1.468 1.483 467,984 +0.01(+0.48%)
Dec 20, 2012 1.468 1.490 1.465 1.475 679,588 +0.01(+0.73%)
Dec 19, 2012 1.465 1.486 1.454 1.465 956,836 -0.00(-0.24%)
Dec 18, 2012 1.493 1.495 1.465 1.468 1,482,585 -0.01(-0.96%)
Dec 17, 2012 1.497 1.497 1.483 1.483 924,850 -0.01(-0.95%)
Dec 14, 2012 1.493 1.500 1.490 1.497 664,772 +0.00(+0.24%)
Dec 13, 2012 1.493 1.497 1.490 1.493 684,709 +0.00(+0.00%)
Dec 12, 2012 1.493 1.493 1.486 1.493 492,461 +0.00(+0.24%)
Dec 11, 2012 1.479 1.490 1.479 1.490 628,746 +0.01(+0.97%)
Dec 10, 2012 1.483 1.486 1.472 1.475 799,674 -0.00(-0.12%)
Dec 07, 2012 1.491 1.491 1.470 1.477 791,701 -0.01(-0.48%)
Dec 06, 2012 1.474 1.484 1.474 1.484 441,360 +0.00(+0.00%)
Dec 05, 2012 1.488 1.491 1.470 1.484 736,400 +0.00(+0.00%)
Dec 04, 2012 1.491 1.491 1.484 1.484 377,833 +0.01(+0.48%)
Nov 30, 2012 1.474 1.477 1.460 1.477 854,506 +0.01(+0.48%)
Nov 29, 2012 1.467 1.470 1.460 1.470 735,296 +0.02(+1.22%)
Nov 28, 2012 1.435 1.456 1.435 1.452 635,515 +0.00(+0.24%)
Nov 27, 2012 1.431 1.449 1.423 1.449 777,906 +0.03(+1.99%)
Nov 26, 2012 1.438 1.442 1.414 1.421 799,222 -0.03(-1.95%)
Nov 23, 2012 1.438 1.454 1.438 1.449 506,350 +0.01(+0.98%)
Nov 21, 2012 1.431 1.438 1.417 1.435 617,337 +0.00(+0.00%)
Nov 20, 2012 1.442 1.445 1.435 1.435 706,634 -0.01(-0.49%)
Nov 19, 2012 1.456 1.463 1.435 1.442 966,747 +0.02(+1.24%)
Nov 16, 2012 1.353 1.428 1.353 1.424 1,574,254 +0.08(+5.77%)
Nov 15, 2012 1.378 1.396 1.325 1.346 3,159,366 -0.05(-3.54%)
Nov 14, 2012 1.488 1.488 1.389 1.396 4,154,566 -0.08(-5.50%)
Nov 13, 2012 1.498 1.498 1.477 1.477 1,109,305 -0.02(-1.07%)
Nov 12, 2012 1.504 1.507 1.493 1.493 556,903 -0.00(-0.23%)
Nov 09, 2012 1.504 1.507 1.497 1.497 616,234 -0.01(-0.47%)
Nov 08, 2012 1.504 1.511 1.500 1.504 438,460 +0.00(+0.23%)
Nov 07, 2012 1.500 1.507 1.497 1.500 464,483 -0.01(-0.93%)
Nov 06, 2012 1.507 1.514 1.500 1.514 441,213 +0.01(+0.93%)
Nov 05, 2012 1.518 1.518 1.490 1.500 631,199 -0.01(-0.70%)
Nov 02, 2012 1.511 1.518 1.500 1.511 527,267 -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.