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 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2010 1.289 1.292 1.283 1.289 1,073,726 +0.00(+0.00%)
Nov 29, 2010 1.320 1.320 1.289 1.289 1,088,032 -0.02(-1.52%)
Nov 26, 2010 1.315 1.315 1.295 1.309 445,844 +0.01(+0.88%)
Nov 24, 2010 1.283 1.298 1.298 1.298 696,142 +0.01(+1.11%)
Nov 23, 2010 1.286 1.286 1.275 1.283 707,997 +0.00(+0.00%)
Nov 22, 2010 1.289 1.303 1.281 1.283 1,529,090 -0.00(-0.22%)
Nov 19, 2010 1.272 1.292 1.266 1.286 1,270,921 +0.01(+1.12%)
Nov 18, 2010 1.283 1.283 1.258 1.272 1,066,566 +0.02(+1.36%)
Nov 17, 2010 1.229 1.255 1.218 1.255 1,768,525 +0.03(+2.09%)
Nov 16, 2010 1.221 1.229 1.169 1.229 5,044,550 -0.06(-4.86%)
Nov 15, 2010 1.292 1.301 1.229 1.292 3,238,591 +0.00(+0.00%)
Nov 12, 2010 1.320 1.323 1.269 1.292 3,206,827 -0.03(-2.37%)
Nov 11, 2010 1.346 1.346 1.315 1.323 2,243,378 -0.03(-2.11%)
Nov 10, 2010 1.343 1.352 1.340 1.352 594,052 +0.01(+0.85%)
Nov 09, 2010 1.340 1.343 1.338 1.340 1,180,283 -0.01(-0.42%)
Nov 08, 2010 1.332 1.346 1.329 1.346 1,566,636 +0.00(+0.28%)
Nov 05, 2010 1.337 1.342 1.328 1.342 1,474,074 +0.01(+0.42%)
Nov 04, 2010 1.328 1.340 1.328 1.337 1,640,507 +0.01(+0.64%)
Nov 03, 2010 1.331 1.334 1.323 1.328 1,084,585 +0.01(+0.43%)
Nov 02, 2010 1.320 1.328 1.317 1.323 1,143,813 +0.01(+0.43%)
Nov 01, 2010 1.309 1.320 1.306 1.317 1,116,002 +0.01(+0.43%)
Oct 29, 2010 1.300 1.311 1.300 1.311 782,899 +0.01(+0.87%)
Oct 28, 2010 1.309 1.309 1.294 1.300 887,896 +0.01(+0.44%)
Oct 27, 2010 1.297 1.300 1.289 1.294 816,542 +0.00(+0.00%)
Oct 25, 2010 1.289 1.294 1.289 1.294 1,024,019 +0.00(+0.22%)
Oct 22, 2010 1.286 1.292 1.286 1.292 652,143 +0.00(+0.00%)
Oct 21, 2010 1.280 1.292 1.280 1.292 791,186 +0.01(+1.11%)
Oct 20, 2010 1.277 1.283 1.272 1.277 1,061,688 +0.00(+0.00%)
Oct 19, 2010 1.275 1.283 1.272 1.277 976,291 +0.01(+0.45%)
Oct 18, 2010 1.280 1.281 1.272 1.272 993,635 -0.01(-0.66%)
Oct 15, 2010 1.283 1.286 1.280 1.280 683,557 +0.00(+0.00%)
Oct 14, 2010 1.280 1.292 1.277 1.280 1,689,651 +0.00(+0.22%)
Oct 13, 2010 1.286 1.294 1.277 1.277 1,025,088 -0.01(-0.88%)
Oct 12, 2010 1.292 1.294 1.280 1.289 1,595,977 -0.01(-1.02%)
Oct 11, 2010 1.296 1.302 1.288 1.302 1,408,814 +0.01(+0.65%)
Oct 08, 2010 1.294 1.299 1.271 1.294 1,576,090 +0.02(+1.32%)
Oct 07, 2010 1.274 1.282 1.271 1.277 4,157 +0.00(+0.22%)
Oct 06, 2010 1.271 1.274 1.266 1.274 1,070,988 +0.01(+0.89%)
Oct 05, 2010 1.271 1.271 1.263 1.263 3,303 +0.00(+0.22%)
Oct 04, 2010 1.268 1.268 1.260 1.260 772,972 -0.00(-0.22%)
Oct 01, 2010 1.263 1.263 1.252 1.263 1,145,286 +0.01(+0.89%)
Sep 30, 2010 1.257 1.257 1.249 1.252 33,481 -0.00(-0.22%)
Sep 29, 2010 1.252 1.257 1.249 1.254 10,260 +0.00(+0.00%)
Sep 28, 2010 1.257 1.257 1.243 1.254 19,824 +0.01(+0.45%)
Sep 27, 2010 1.257 1.257 1.240 1.249 1,637,671 -0.01(-0.89%)
Sep 24, 2010 1.254 1.260 1.252 1.260 745,097 +0.00(+0.22%)
Sep 23, 2010 1.257 1.260 1.252 1.257 1,071 +0.00(+0.00%)
Sep 22, 2010 1.252 1.260 1.252 1.257 793,050 -0.00(-0.22%)
Sep 21, 2010 1.254 1.260 1.252 1.260 2,603 +0.01(+0.45%)
Sep 20, 2010 1.252 1.260 1.246 1.254 852,317 +0.00(+0.22%)
Sep 17, 2010 1.252 1.252 1.243 1.252 847,217 +0.01(+0.45%)
Sep 15, 2010 1.254 1.254 1.243 1.246 10,356 -0.00(-0.22%)
Sep 14, 2010 1.249 1.260 1.246 1.249 4,285 -0.00(-0.22%)
Sep 13, 2010 1.260 1.268 1.249 1.252 1,489,602 -0.00(-0.22%)
Sep 10, 2010 1.266 1.266 1.249 1.254 1,089,877 -0.00(-0.38%)
Sep 09, 2010 1.245 1.259 1.245 1.259 1,442 +0.01(+0.89%)
Sep 08, 2010 1.243 1.248 1.240 1.248 1,604 +0.01(+0.67%)
Sep 07, 2010 1.226 1.243 1.226 1.240 3,767 +0.01(+0.45%)
Sep 03, 2010 1.223 1.234 1.220 1.234 910,789 +0.01(+0.91%)
Sep 02, 2010 1.209 1.226 1.209 1.223 2,765 +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.