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 )

2.300 -0.000 (-0.00%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 19, 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, 2009 0.7094 0.7277 0.7068 0.7225 393,369 +0.01(+1.47%)
Apr 29, 2009 0.6938 0.7120 0.6938 0.7120 736,890 +0.02(+2.25%)
Apr 28, 2009 0.7016 0.7042 0.6912 0.6964 1,191,659 +0.00(+0.38%)
Apr 27, 2009 0.7016 0.7042 0.6886 0.6938 723,049 -0.01(-1.48%)
Apr 24, 2009 0.7016 0.7068 0.6964 0.7042 553,577 +0.00(+0.00%)
Apr 23, 2009 0.6964 0.7042 0.6912 0.7042 441,978 +0.00(+0.37%)
Apr 22, 2009 0.6938 0.7042 0.6912 0.7016 900,040 +0.00(+0.37%)
Apr 21, 2009 0.6938 0.7016 0.6886 0.6990 443,665 +0.00(+0.37%)
Apr 20, 2009 0.6964 0.6990 0.6859 0.6964 1,279,529 -0.00(-0.40%)
Apr 17, 2009 0.7016 0.7146 0.6964 0.6992 917,531 -0.00(-0.35%)
Apr 16, 2009 0.6729 0.7016 0.6729 0.7016 810,145 +0.02(+3.46%)
Apr 15, 2009 0.6651 0.6781 0.6651 0.6781 261,145 +0.00(+0.00%)
Apr 14, 2009 0.6625 0.6781 0.6599 0.6781 613,520 +0.01(+1.56%)
Apr 13, 2009 0.6573 0.6755 0.6573 0.6677 574,339 +0.01(+1.19%)
Apr 09, 2009 0.6520 0.6651 0.6520 0.6599 388,706 +0.01(+0.80%)
Apr 08, 2009 0.6546 0.6599 0.6494 0.6546 453,353 +0.01(+1.21%)
Apr 07, 2009 0.6546 0.6625 0.6442 0.6468 358,770 -0.01(-1.59%)
Apr 06, 2009 0.6573 0.6755 0.6546 0.6573 561,061 -0.01(-0.79%)
Apr 03, 2009 0.6651 0.6651 0.6546 0.6625 337,670 -0.00(-0.39%)
Apr 02, 2009 0.6546 0.6677 0.6546 0.6651 618,615 +0.02(+3.23%)
Apr 01, 2009 0.6390 0.6494 0.6338 0.6442 372,036 +0.01(+0.82%)
Mar 31, 2009 0.6338 0.6390 0.6286 0.6390 379,029 +0.02(+2.51%)
Mar 30, 2009 0.6390 0.6546 0.6234 0.6234 441,383 -0.04(-5.91%)
Mar 26, 2009 0.6416 0.6703 0.6338 0.6625 647,916 +0.02(+3.67%)
Mar 25, 2009 0.6207 0.6390 0.6207 0.6390 676,146 +0.02(+3.81%)
Mar 24, 2009 0.6181 0.6312 0.6103 0.6155 874,784 -0.01(-2.07%)
Mar 23, 2009 0.6312 0.6364 0.6207 0.6286 817,702 +0.01(+2.12%)
Mar 20, 2009 0.6051 0.6286 0.6025 0.6155 1,498,500 +0.01(+2.16%)
Mar 19, 2009 0.6181 0.6181 0.5921 0.6025 651,263 -0.01(-2.12%)
Mar 18, 2009 0.5921 0.6155 0.5894 0.6155 713,418 +0.00(+0.43%)
Mar 17, 2009 0.6207 0.6207 0.6025 0.6129 293,459 +0.01(+0.86%)
Mar 16, 2009 0.5999 0.6234 0.5999 0.6077 558,554 +0.01(+1.86%)
Mar 13, 2009 0.5842 0.6025 0.5842 0.5966 0 +0.01(+1.22%)
Mar 12, 2009 0.5477 0.5894 0.5477 0.5894 641,175 +0.04(+7.62%)
Mar 11, 2009 0.5373 0.5712 0.5268 0.5477 1,142,471 +0.03(+5.00%)
Mar 10, 2009 0.5190 0.5295 0.5164 0.5216 2,202,570 -0.00(-0.50%)
Mar 09, 2009 0.5268 0.5347 0.5164 0.5242 1,014,020 -0.02(-4.29%)
Mar 06, 2009 0.5634 0.5634 0.5399 0.5477 0 -0.01(-2.33%)
Mar 05, 2009 0.5634 0.5738 0.5555 0.5608 466,198 -0.03(-4.87%)
Mar 04, 2009 0.5816 0.5947 0.5686 0.5894 447,506 +0.00(+0.44%)
Mar 02, 2009 0.6286 0.6286 0.5634 0.5868 924,774 -0.05(-7.41%)
Feb 27, 2009 0.6286 0.6364 0.6286 0.6338 0 -0.01(-1.22%)
Feb 26, 2009 0.6312 0.6573 0.6312 0.6416 613,321 +0.01(+1.23%)
Feb 25, 2009 0.6520 0.6573 0.6077 0.6338 548,850 -0.00(-0.54%)
Feb 24, 2009 0.5868 0.6416 0.5868 0.6372 830,592 +0.03(+4.41%)
Feb 23, 2009 0.6234 0.6260 0.5999 0.6103 573,806 -0.01(-2.09%)
Feb 20, 2009 0.6312 0.6338 0.5790 0.6234 1,154,081 -0.01(-1.10%)
Feb 19, 2009 0.6520 0.6546 0.6181 0.6303 1,650,764 -0.02(-2.95%)
Feb 18, 2009 0.6338 0.6651 0.6312 0.6494 1,029,441 -0.02(-3.67%)
Feb 17, 2009 0.7042 0.7094 0.6651 0.6742 817,802 -0.04(-5.31%)
Feb 13, 2009 0.7120 0.7172 0.7094 0.7120 316,422 -0.00(-0.36%)
Feb 12, 2009 0.7120 0.7225 0.7042 0.7146 468,283 -0.00(-0.36%)
Feb 11, 2009 0.6990 0.7172 0.6964 0.7172 408,410 +0.02(+2.61%)
Feb 10, 2009 0.7225 0.7225 0.6990 0.6990 833,315 -0.02(-2.55%)
Feb 09, 2009 0.7042 0.7172 0.7000 0.7172 456,524 +0.01(+1.76%)
Feb 06, 2009 0.6990 0.7094 0.6990 0.7049 474,483 -0.00(-0.28%)
Feb 05, 2009 0.7120 0.7146 0.7016 0.7068 920,376 -0.01(-0.73%)
Feb 04, 2009 0.7172 0.7251 0.7042 0.7120 1,648,161 -0.00(-0.36%)
Feb 03, 2009 0.7120 0.7172 0.7094 0.7146 392,874 +0.00(+0.37%)
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.