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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2007 1.145 1.145 1.135 1.135 979,617 -0.00(-0.23%)
Apr 27, 2007 1.137 1.140 1.135 1.137 508,404 +0.00(+0.23%)
Apr 26, 2007 1.129 1.140 1.127 1.135 1,020,259 +0.01(+0.46%)
Apr 25, 2007 1.135 1.135 1.129 1.129 624,577 +0.00(+0.00%)
Apr 24, 2007 1.135 1.137 1.127 1.129 637,997 -0.01(-0.46%)
Apr 23, 2007 1.135 1.137 1.127 1.135 447,058 +0.00(+0.23%)
Apr 20, 2007 1.127 1.135 1.127 1.132 1,012,974 +0.00(+0.23%)
Apr 19, 2007 1.122 1.129 1.119 1.129 835,071 +0.01(+0.70%)
Apr 18, 2007 1.127 1.129 1.119 1.122 844,272 -0.01(-0.46%)
Apr 17, 2007 1.127 1.132 1.119 1.127 889,898 +0.00(+0.00%)
Apr 16, 2007 1.129 1.135 1.127 1.127 439,006 +0.00(+0.00%)
Apr 13, 2007 1.127 1.135 1.127 1.127 591,221 +0.00(+0.00%)
Apr 12, 2007 1.129 1.135 1.127 1.127 699,726 -0.01(-0.46%)
Apr 11, 2007 1.127 1.135 1.127 1.132 517,606 +0.00(+0.00%)
Apr 10, 2007 1.127 1.135 1.124 1.132 466,612 -0.00(-0.23%)
Apr 09, 2007 1.127 1.135 1.124 1.135 772,191 +0.00(+0.00%)
Apr 05, 2007 1.135 1.140 1.132 1.135 877,246 -0.00(-0.23%)
Apr 04, 2007 1.137 1.140 1.135 1.137 1,068,185 +0.01(+0.46%)
Apr 03, 2007 1.127 1.135 1.124 1.132 1,707,716 +0.01(+0.70%)
Apr 02, 2007 1.127 1.129 1.122 1.124 769,507 +0.01(+0.47%)
Mar 30, 2007 1.111 1.124 1.111 1.119 1,440,861 +0.00(+0.23%)
Mar 29, 2007 1.103 1.122 1.103 1.116 1,313,569 +0.02(+1.42%)
Mar 28, 2007 1.106 1.114 1.101 1.101 1,052,082 -0.01(-0.47%)
Mar 27, 2007 1.116 1.124 1.106 1.106 1,145,251 -0.01(-1.17%)
Mar 26, 2007 1.122 1.127 1.116 1.119 910,219 -0.01(-0.69%)
Mar 23, 2007 1.114 1.127 1.114 1.127 667,520 +0.00(+0.23%)
Mar 22, 2007 1.129 1.133 1.114 1.124 505,720 +0.01(+0.70%)
Mar 21, 2007 1.108 1.122 1.108 1.116 439,773 +0.01(+0.47%)
Mar 20, 2007 1.106 1.116 1.106 1.111 476,580 -0.00(-0.23%)
Mar 19, 2007 1.114 1.122 1.106 1.114 539,460 +0.00(+0.00%)
Mar 16, 2007 1.095 1.114 1.095 1.114 618,826 +0.02(+1.67%)
Mar 15, 2007 1.095 1.108 1.095 1.095 1,201,612 -0.00(-0.24%)
Mar 14, 2007 1.111 1.116 1.098 1.098 679,789 -0.02(-1.86%)
Mar 13, 2007 1.127 1.127 1.114 1.119 499,969 -0.01(-0.69%)
Mar 12, 2007 1.122 1.129 1.119 1.127 612,692 +0.01(+0.47%)
Mar 09, 2007 1.108 1.122 1.108 1.122 747,269 +0.00(+0.00%)
Mar 08, 2007 1.122 1.124 1.111 1.122 455,109 +0.00(+0.00%)
Mar 07, 2007 1.101 1.122 1.098 1.122 826,252 +0.02(+1.66%)
Mar 06, 2007 1.090 1.106 1.090 1.103 1,088,122 +0.01(+1.20%)
Mar 05, 2007 1.103 1.108 1.088 1.090 1,453,897 +0.00(+0.24%)
Mar 02, 2007 1.132 1.132 1.088 1.088 1,501,440 -0.04(-3.92%)
Mar 01, 2007 1.119 1.132 1.119 1.132 801,714 +0.00(+0.00%)
Feb 28, 2007 1.122 1.132 1.103 1.132 656,784 +0.00(+0.00%)
Feb 27, 2007 1.137 1.142 1.111 1.132 1,634,101 -0.01(-0.91%)
Feb 26, 2007 1.129 1.142 1.129 1.142 1,338,490 +0.01(+0.69%)
Feb 23, 2007 1.129 1.135 1.127 1.135 688,607 +0.01(+0.46%)
Feb 22, 2007 1.124 1.129 1.124 1.129 720,047 +0.00(+0.00%)
Feb 21, 2007 1.124 1.129 1.122 1.129 1,208,514 +0.01(+0.46%)
Feb 20, 2007 1.127 1.127 1.116 1.124 1,295,165 -0.00(-0.23%)
Feb 16, 2007 1.127 1.127 1.114 1.127 1,515,243 +0.00(+0.00%)
Feb 15, 2007 1.124 1.127 1.122 1.127 856,925 +0.00(+0.00%)
Feb 14, 2007 1.124 1.132 1.124 1.127 799,739 -0.01(-0.46%)
Feb 13, 2007 1.129 1.132 1.124 1.132 587,314 +0.01(+0.47%)
Feb 12, 2007 1.124 1.132 1.122 1.127 910,687 +0.00(+0.23%)
Feb 09, 2007 1.127 1.135 1.124 1.124 745,352 -0.01(-0.69%)
Feb 08, 2007 1.124 1.132 1.124 1.132 519,523 +0.01(+0.46%)
Feb 07, 2007 1.129 1.135 1.122 1.127 1,470,001 -0.00(-0.23%)
Feb 06, 2007 1.137 1.140 1.129 1.129 1,001,471 -0.01(-1.14%)
Feb 05, 2007 1.142 1.150 1.140 1.142 760,689 -0.01(-0.68%)
Feb 02, 2007 1.140 1.150 1.137 1.150 993,420 +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.