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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Sep 30, 2014 1.537 1.554 1.533 1.554 823,825 +0.02(+1.09%)
Sep 29, 2014 1.567 1.567 1.529 1.537 1,770,934 -0.03(-1.88%)
Sep 26, 2014 1.579 1.584 1.567 1.567 791,780 -0.01(-0.80%)
Sep 25, 2014 1.600 1.600 1.571 1.579 732,642 -0.02(-1.31%)
Sep 24, 2014 1.600 1.600 1.588 1.600 451,931 +0.00(+0.00%)
Sep 23, 2014 1.609 1.609 1.596 1.600 588,846 -0.00(-0.26%)
Sep 22, 2014 1.613 1.613 1.596 1.605 642,721 -0.00(-0.26%)
Sep 19, 2014 1.617 1.617 1.609 1.609 545,618 -0.01(-0.52%)
Sep 18, 2014 1.617 1.617 1.613 1.617 650,210 +0.00(+0.26%)
Sep 17, 2014 1.621 1.621 1.613 1.613 545,418 -0.00(-0.26%)
Sep 16, 2014 1.630 1.630 1.617 1.617 902,093 -0.01(-0.77%)
Sep 15, 2014 1.634 1.638 1.626 1.630 534,384 +0.00(+0.00%)
Sep 12, 2014 1.638 1.647 1.630 1.630 549,493 -0.01(-0.77%)
Sep 11, 2014 1.647 1.655 1.642 1.642 509,578 -0.01(-0.76%)
Sep 10, 2014 1.663 1.663 1.647 1.655 505,976 -0.00(-0.25%)
Sep 09, 2014 1.668 1.668 1.659 1.659 408,557 -0.01(-0.53%)
Sep 08, 2014 1.668 1.668 1.664 1.668 294,034 +0.00(+0.25%)
Sep 05, 2014 1.681 1.681 1.647 1.664 1,704,258 -0.02(-0.99%)
Sep 04, 2014 1.685 1.685 1.685 1.681 340,925 +0.00(+0.00%)
Sep 03, 2014 1.685 1.689 1.681 1.681 270,764 -0.00(-0.25%)
Sep 02, 2014 1.672 1.693 1.664 1.685 1,097,049 +0.01(+0.75%)
Aug 29, 2014 1.676 1.672 1.672 1.672 267,371 -0.00(-0.12%)
Aug 28, 2014 1.676 1.676 1.672 1.674 478,951 -0.00(-0.12%)
Aug 27, 2014 1.672 1.685 1.672 1.676 612,062 +0.00(+0.25%)
Aug 26, 2014 1.676 1.681 1.668 1.672 565,093 +0.00(+0.00%)
Aug 25, 2014 1.672 1.676 1.664 1.672 419,310 +0.01(+0.38%)
Aug 22, 2014 1.668 1.672 1.660 1.666 463,832 -0.00(-0.12%)
Aug 21, 2014 1.676 1.681 1.668 1.668 879,116 -0.01(-0.50%)
Aug 20, 2014 1.668 1.680 1.668 1.676 412,365 +0.01(+0.50%)
Aug 19, 2014 1.660 1.668 1.660 1.668 537,732 +0.00(+0.25%)
Aug 18, 2014 1.651 1.664 1.651 1.664 382,357 +0.02(+1.01%)
Aug 15, 2014 1.656 1.660 1.643 1.647 447,908 -0.01(-0.50%)
Aug 14, 2014 1.651 1.660 1.647 1.656 460,108 +0.00(+0.25%)
Aug 13, 2014 1.660 1.664 1.647 1.651 420,343 -0.00(-0.13%)
Aug 12, 2014 1.651 1.660 1.651 1.653 394,858 -0.01(-0.38%)
Aug 11, 2014 1.651 1.664 1.643 1.660 553,571 +0.01(+0.63%)
Aug 08, 2014 1.639 1.647 1.635 1.649 392,805 +0.01(+0.38%)
Aug 07, 2014 1.639 1.647 1.639 1.643 536,464 +0.00(+0.25%)
Aug 06, 2014 1.622 1.639 1.622 1.639 423,993 +0.01(+0.49%)
Aug 05, 2014 1.648 1.648 1.623 1.631 365,036 -0.02(-1.01%)
Aug 04, 2014 1.623 1.652 1.623 1.648 625,541 +0.02(+1.27%)
Aug 01, 2014 1.623 1.639 1.614 1.627 883,811 -0.00(-0.25%)
Jul 31, 2014 1.664 1.668 1.623 1.631 1,628,211 -0.03(-1.99%)
Jul 30, 2014 1.718 1.722 1.664 1.664 1,943,142 -0.06(-3.37%)
Jul 29, 2014 1.730 1.734 1.722 1.722 651,181 -0.01(-0.50%)
Jul 28, 2014 1.734 1.743 1.722 1.731 1,183,055 -0.01(-0.45%)
Jul 25, 2014 1.751 1.751 1.739 1.739 1,206,463 -0.01(-0.71%)
Jul 24, 2014 1.768 1.770 1.751 1.751 786,172 -0.02(-1.17%)
Jul 23, 2014 1.763 1.772 1.759 1.772 319,071 +0.02(+0.94%)
Jul 22, 2014 1.755 1.763 1.755 1.755 283,152 -0.00(-0.24%)
Jul 21, 2014 1.755 1.759 1.751 1.759 256,316 +0.00(+0.24%)
Jul 18, 2014 1.759 1.763 1.755 1.755 346,864 -0.01(-0.47%)
Jul 17, 2014 1.768 1.768 1.759 1.763 200,065 -0.00(-0.23%)
Jul 16, 2014 1.763 1.768 1.763 1.768 288,155 +0.00(+0.23%)
Jul 15, 2014 1.768 1.771 1.755 1.763 592,551 -0.00(-0.23%)
Jul 14, 2014 1.772 1.776 1.763 1.768 457,742 -0.00(-0.23%)
Jul 11, 2014 1.763 1.772 1.763 1.772 418,513 +0.01(+0.47%)
Jul 10, 2014 1.772 1.772 1.763 1.763 450,347 -0.00(-0.19%)
Jul 09, 2014 1.775 1.775 1.766 1.767 573,473 -0.01(-0.46%)
Jul 08, 2014 1.771 1.779 1.767 1.775 313,729 +0.01(+0.47%)
Jul 07, 2014 1.771 1.771 1.763 1.767 519,866 +0.00(+0.00%)
Jul 03, 2014 1.763 1.767 1.767 1.767 320,293 +0.01(+0.70%)
Jul 02, 2014 1.779 1.783 1.754 1.754 1,174,168 -0.02(-1.39%)
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.