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, 2012 1.554 1.568 1.554 1.568 752,233 +0.01(+0.65%)
Apr 27, 2012 1.558 1.564 1.558 1.558 298,536 -0.00(-0.22%)
Apr 26, 2012 1.558 1.564 1.554 1.561 798,247 +0.01(+0.43%)
Apr 25, 2012 1.558 1.561 1.551 1.554 773,283 +0.00(+0.00%)
Apr 24, 2012 1.548 1.554 1.548 1.554 440,629 +0.01(+0.43%)
Apr 23, 2012 1.544 1.554 1.538 1.548 668,969 +0.00(+0.22%)
Apr 20, 2012 1.534 1.544 1.534 1.544 496,080 +0.01(+0.88%)
Apr 19, 2012 1.534 1.541 1.531 1.531 723,027 -0.00(-0.22%)
Apr 18, 2012 1.538 1.541 1.531 1.534 455,090 +0.00(+0.00%)
Apr 17, 2012 1.541 1.544 1.534 1.534 520,070 -0.01(-0.43%)
Apr 16, 2012 1.538 1.544 1.538 1.541 598,371 +0.00(+0.22%)
Apr 13, 2012 1.544 1.544 1.538 1.538 474,044 -0.00(-0.22%)
Apr 12, 2012 1.541 1.544 1.534 1.541 863,835 -0.01(-0.43%)
Apr 11, 2012 1.564 1.564 1.531 1.548 885,684 +0.01(+0.88%)
Apr 10, 2012 1.538 1.541 1.531 1.534 1,053,477 -0.01(-0.65%)
Apr 09, 2012 1.538 1.544 1.534 1.544 817,734 -0.00(-0.22%)
Apr 05, 2012 1.544 1.548 1.538 1.548 847,538 +0.01(+0.65%)
Apr 04, 2012 1.538 1.547 1.534 1.538 702,365 -0.01(-0.43%)
Apr 03, 2012 1.551 1.554 1.544 1.544 907,289 -0.01(-0.64%)
Apr 02, 2012 1.548 1.554 1.544 1.554 1,072,665 +0.01(+0.43%)
Mar 30, 2012 1.551 1.551 1.534 1.548 2,021,784 +0.00(+0.22%)
Mar 29, 2012 1.534 1.544 1.534 1.544 676,324 +0.00(+0.00%)
Mar 28, 2012 1.534 1.544 1.531 1.544 588,009 +0.01(+0.43%)
Mar 27, 2012 1.531 1.538 1.524 1.538 587,931 +0.01(+0.65%)
Mar 26, 2012 1.534 1.538 1.528 1.528 783,079 +0.00(+0.00%)
Mar 23, 2012 1.531 1.541 1.524 1.528 584,845 -0.00(-0.22%)
Mar 22, 2012 1.528 1.538 1.524 1.531 405,913 -0.00(-0.22%)
Mar 21, 2012 1.518 1.538 1.518 1.534 610,976 +0.02(+1.10%)
Mar 20, 2012 1.518 1.531 1.511 1.518 894,331 +0.01(+0.44%)
Mar 19, 2012 1.518 1.521 1.504 1.511 856,155 -0.00(-0.22%)
Mar 16, 2012 1.528 1.531 1.511 1.514 1,157,892 -0.01(-0.87%)
Mar 15, 2012 1.534 1.534 1.528 1.528 318,264 -0.01(-0.43%)
Mar 14, 2012 1.544 1.544 1.528 1.534 789,611 -0.01(-0.65%)
Mar 13, 2012 1.534 1.551 1.534 1.544 801,445 +0.01(+0.87%)
Mar 12, 2012 1.538 1.538 1.524 1.531 1,227,234 +0.00(+0.00%)
Mar 09, 2012 1.534 1.538 1.531 1.531 1,105,972 -0.00(-0.22%)
Mar 08, 2012 1.524 1.538 1.518 1.534 1,117,697 +0.02(+1.09%)
Mar 07, 2012 1.518 1.521 1.515 1.518 721,913 +0.00(+0.00%)
Mar 06, 2012 1.524 1.524 1.518 1.518 1,147,907 -0.00(-0.22%)
Mar 05, 2012 1.518 1.531 1.518 1.521 1,057,317 +0.00(+0.00%)
Mar 02, 2012 1.521 1.528 1.521 1.521 780,927 -0.01(-0.65%)
Mar 01, 2012 1.524 1.531 1.521 1.531 782,984 +0.01(+0.43%)
Feb 29, 2012 1.521 1.531 1.521 1.524 1,026,271 +0.00(+0.22%)
Feb 28, 2012 1.521 1.528 1.518 1.521 832,233 -0.00(-0.19%)
Feb 27, 2012 1.528 1.528 1.518 1.524 1,460,638 -0.00(-0.24%)
Feb 24, 2012 1.521 1.528 1.518 1.528 814,940 +0.01(+0.65%)
Feb 23, 2012 1.511 1.518 1.511 1.518 498,914 +0.01(+0.66%)
Feb 22, 2012 1.505 1.515 1.505 1.508 619,156 -0.01(-0.44%)
Feb 21, 2012 1.505 1.515 1.501 1.515 735,370 +0.01(+0.88%)
Feb 17, 2012 1.508 1.508 1.498 1.501 682,733 -0.00(-0.22%)
Feb 16, 2012 1.495 1.505 1.495 1.505 700,538 +0.01(+0.89%)
Feb 15, 2012 1.508 1.508 1.491 1.491 820,822 -0.02(-1.09%)
Feb 14, 2012 1.488 1.511 1.488 1.508 968,725 +0.02(+1.11%)
Feb 13, 2012 1.491 1.501 1.491 1.491 1,078,887 +0.00(+0.22%)
Feb 10, 2012 1.495 1.498 1.488 1.488 1,314,621 -0.01(-0.66%)
Feb 09, 2012 1.511 1.515 1.498 1.498 1,042,322 -0.00(-0.22%)
Feb 08, 2012 1.518 1.518 1.501 1.501 882,169 -0.01(-0.66%)
Feb 07, 2012 1.531 1.531 1.511 1.511 1,514,375 -0.01(-0.87%)
Feb 06, 2012 1.521 1.528 1.518 1.524 1,318,440 +0.00(+0.21%)
Feb 03, 2012 1.511 1.521 1.511 1.521 1,145,333 +0.02(+1.09%)
Feb 02, 2012 1.511 1.515 1.505 1.505 658,487 -0.00(-0.22%)
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.