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 )

2.340 -0.020 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 30, 2009 0.9242 0.9268 0.8983 0.8983 1,336,782 -0.02(-2.25%)
Oct 29, 2009 0.9242 0.9242 0.9113 0.9190 1,197,900 +0.02(+2.31%)
Oct 28, 2009 0.9320 0.9320 0.8983 0.8983 1,263,127 -0.02(-2.25%)
Oct 27, 2009 0.9242 0.9268 0.9164 0.9190 727,597 -0.00(-0.28%)
Oct 26, 2009 0.9242 0.9268 0.9190 0.9216 775,816 +0.00(+0.28%)
Oct 23, 2009 0.9216 0.9216 0.9164 0.9190 773,386 +0.00(+0.28%)
Oct 22, 2009 0.9164 0.9216 0.9164 0.9164 397,825 +0.00(+0.00%)
Oct 21, 2009 0.9164 0.9216 0.9139 0.9164 463,176 +0.01(+0.57%)
Oct 20, 2009 0.9139 0.9164 0.9113 0.9113 467,780 -0.00(-0.28%)
Oct 19, 2009 0.9087 0.9190 0.9061 0.9139 607,322 +0.01(+0.86%)
Oct 16, 2009 0.9087 0.9190 0.9061 0.9061 684,724 -0.01(-0.57%)
Oct 15, 2009 0.9164 0.9190 0.9113 0.9113 601,806 -0.01(-0.85%)
Oct 14, 2009 0.9216 0.9242 0.9139 0.9190 1,034,467 +0.00(+0.00%)
Oct 13, 2009 0.9164 0.9190 0.9139 0.9190 463,570 +0.00(+0.28%)
Oct 12, 2009 0.9190 0.9216 0.9139 0.9164 1,000,826 +0.00(+0.00%)
Oct 09, 2009 0.9113 0.9242 0.9113 0.9164 1,078,375 +0.00(+0.00%)
Oct 08, 2009 0.9216 0.9242 0.9139 0.9164 1,491,536 -0.00(-0.28%)
Oct 07, 2009 0.9242 0.9242 0.9113 0.9190 893,201 +0.00(+0.00%)
Oct 06, 2009 0.9164 0.9268 0.9139 0.9190 1,141,608 +0.01(+0.85%)
Oct 05, 2009 0.9113 0.9139 0.9009 0.9113 549,501 +0.01(+0.57%)
Oct 02, 2009 0.9087 0.9113 0.8957 0.9061 1,377,070 -0.01(-0.85%)
Oct 01, 2009 0.9139 0.9190 0.9087 0.9139 818,739 -0.01(-0.56%)
Sep 30, 2009 0.9164 0.9216 0.9139 0.9190 405,396 +0.00(+0.00%)
Sep 29, 2009 0.9139 0.9242 0.9113 0.9190 1,245,721 +0.00(+0.28%)
Sep 28, 2009 0.9501 0.9501 0.9113 0.9164 757,738 +0.01(+0.57%)
Sep 25, 2009 0.9061 0.9164 0.9009 0.9113 963,998 +0.00(+0.00%)
Sep 24, 2009 0.9061 0.9164 0.9035 0.9113 1,245,308 +0.01(+0.57%)
Sep 23, 2009 0.9035 0.9190 0.9009 0.9061 1,482,995 -0.00(-0.27%)
Sep 22, 2009 0.8931 0.9113 0.8931 0.9086 1,758,746 +0.01(+1.43%)
Sep 21, 2009 0.8854 0.8957 0.8854 0.8957 1,168,485 +0.00(+0.29%)
Sep 18, 2009 0.9035 0.9061 0.8880 0.8931 1,340,911 -0.01(-1.43%)
Sep 17, 2009 0.9035 0.9061 0.8983 0.9061 514,280 +0.01(+0.58%)
Sep 16, 2009 0.8931 0.9035 0.8931 0.9009 778,551 +0.01(+1.16%)
Sep 15, 2009 0.8828 0.8906 0.8828 0.8906 1,097,491 +0.01(+0.88%)
Sep 14, 2009 0.8698 0.8828 0.8673 0.8828 1,213,170 +0.01(+1.19%)
Sep 11, 2009 0.8673 0.8748 0.8647 0.8724 747,208 +0.00(+0.30%)
Sep 10, 2009 0.8595 0.8698 0.8569 0.8698 764,514 +0.01(+1.51%)
Sep 09, 2009 0.8673 0.8673 0.8569 0.8569 1,003,507 -0.01(-0.90%)
Sep 08, 2009 0.8569 0.8647 0.8491 0.8647 1,689,236 +0.02(+1.83%)
Sep 04, 2009 0.8465 0.8517 0.8386 0.8491 2,068,258 +0.01(+1.23%)
Sep 03, 2009 0.8465 0.8491 0.8388 0.8388 1,154,328 -0.00(-0.31%)
Sep 02, 2009 0.8440 0.8491 0.8414 0.8414 764,502 -0.01(-0.61%)
Sep 01, 2009 0.8569 0.8569 0.8440 0.8465 633,890 -0.00(-0.30%)
Aug 31, 2009 0.8440 0.8543 0.8440 0.8491 919,889 +0.00(+0.00%)
Aug 28, 2009 0.8621 0.8647 0.8491 0.8491 1,308,707 -0.01(-0.91%)
Aug 27, 2009 0.8724 0.8776 0.8569 0.8569 2,101,083 -0.01(-1.49%)
Aug 26, 2009 0.9087 0.9087 0.8595 0.8698 1,368,738 +0.01(+1.20%)
Aug 25, 2009 0.8517 0.8647 0.8491 0.8595 769,871 +0.01(+1.22%)
Aug 24, 2009 0.8543 0.8673 0.8465 0.8491 1,466,872 -0.01(-0.61%)
Aug 21, 2009 0.8595 0.8647 0.8517 0.8543 1,428,731 +0.00(+0.00%)
Aug 20, 2009 0.8414 0.8543 0.8414 0.8543 646,120 +0.02(+1.85%)
Aug 19, 2009 0.8388 0.8414 0.8336 0.8388 821,999 -0.00(-0.31%)
Aug 18, 2009 0.8465 0.8543 0.8388 0.8414 1,030,314 +0.00(+0.00%)
Aug 17, 2009 0.8595 0.8621 0.8336 0.8414 1,816,104 -0.03(-2.99%)
Aug 14, 2009 0.8698 0.8802 0.8673 0.8673 866,502 -0.01(-0.59%)
Aug 13, 2009 0.8776 0.8854 0.8724 0.8724 1,826,163 -0.01(-0.88%)
Aug 12, 2009 0.8828 0.8849 0.8725 0.8802 1,771,381 +0.00(+0.30%)
Aug 11, 2009 0.8854 0.8880 0.8776 0.8776 1,678,837 -0.01(-0.88%)
Aug 10, 2009 0.8802 0.8880 0.8750 0.8854 931,895 +0.00(+0.00%)
Aug 07, 2009 0.8750 0.8854 0.8724 0.8854 1,025,540 +0.02(+1.79%)
Aug 06, 2009 0.8802 0.8906 0.8698 0.8698 1,089,117 -0.01(-1.47%)
Aug 05, 2009 0.8750 0.8828 0.8698 0.8828 1,034,196 +0.02(+1.79%)
Aug 04, 2009 0.8673 0.8802 0.8647 0.8673 1,091,605 +0.00(+0.00%)
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.