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
Streaming Delayed Price Updated: 3:16 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 (%)
Sep 28, 2007 1.004 1.015 1.002 1.002 868,592 -0.00(-0.26%)
Sep 27, 2007 1.017 1.017 1.004 1.004 568,984 +0.00(+0.00%)
Sep 26, 2007 1.017 1.020 1.002 1.004 1,001,227 -0.01(-0.51%)
Sep 25, 2007 1.010 1.020 1.004 1.010 670,575 +0.00(+0.26%)
Sep 24, 2007 1.004 1.017 1.002 1.007 864,872 +0.01(+0.52%)
Sep 21, 2007 0.9993 1.012 0.9967 1.002 771,393 +0.00(+0.26%)
Sep 20, 2007 0.9967 1.010 0.9967 0.9993 399,409 +0.00(+0.00%)
Sep 19, 2007 0.9993 1.010 0.9941 0.9993 445,376 +0.01(+0.52%)
Sep 18, 2007 0.9812 0.9993 0.9786 0.9941 456,192 +0.01(+1.32%)
Sep 17, 2007 0.9838 0.9889 0.9786 0.9812 375,846 -0.00(-0.26%)
Sep 14, 2007 0.9915 0.9941 0.9838 0.9838 310,179 -0.00(-0.26%)
Sep 13, 2007 0.9863 0.9941 0.9838 0.9863 375,074 -0.00(-0.26%)
Sep 12, 2007 0.9967 1.002 0.9863 0.9889 348,421 -0.00(-0.26%)
Sep 11, 2007 0.9967 1.002 0.9889 0.9915 508,339 -0.01(-1.29%)
Sep 10, 2007 0.9993 1.007 0.9967 1.004 558,555 +0.01(+1.04%)
Sep 07, 2007 0.9941 1.004 0.9941 0.9941 427,607 -0.01(-0.78%)
Sep 06, 2007 0.9993 1.004 0.9967 1.002 604,522 +0.00(+0.26%)
Sep 05, 2007 0.9941 1.002 0.9863 0.9993 452,329 +0.01(+0.52%)
Sep 04, 2007 0.9941 1.002 0.9889 0.9941 498,296 -0.00(-0.26%)
Aug 31, 2007 0.9838 0.9967 0.9838 0.9967 3,092,913 +0.01(+1.32%)
Aug 30, 2007 0.9786 0.9889 0.9760 0.9838 418,337 +0.00(+0.26%)
Aug 29, 2007 0.9708 0.9915 0.9682 0.9812 638,514 +0.01(+0.53%)
Aug 28, 2007 0.9760 0.9838 0.9708 0.9760 824,699 +0.00(+0.00%)
Aug 27, 2007 0.9760 0.9863 0.9656 0.9760 1,119,814 +0.00(+0.00%)
Aug 24, 2007 0.9812 0.9889 0.9760 0.9760 1,207,113 -0.01(-0.53%)
Aug 23, 2007 0.9889 0.9941 0.9760 0.9812 1,728,199 -0.00(-0.26%)
Aug 22, 2007 0.9734 0.9967 0.9734 0.9838 752,079 +0.01(+0.53%)
Aug 21, 2007 0.9682 0.9786 0.9579 0.9786 603,749 +0.01(+1.34%)
Aug 20, 2007 0.9708 0.9915 0.9423 0.9656 1,447,377 +0.01(+1.36%)
Aug 17, 2007 0.9579 0.9656 0.7922 0.9527 1,491,026 +0.03(+3.08%)
Aug 16, 2007 0.9294 0.9449 0.8854 0.9242 2,170,486 -0.02(-1.65%)
Aug 15, 2007 0.9423 0.9501 0.9320 0.9397 2,028,336 -0.02(-1.89%)
Aug 14, 2007 0.9734 0.9760 0.9475 0.9579 1,030,971 -0.02(-2.37%)
Aug 13, 2007 0.9786 0.9838 0.9708 0.9812 903,113 +0.01(+1.34%)
Aug 10, 2007 0.9863 0.9889 0.9527 0.9682 1,849,876 -0.02(-2.35%)
Aug 09, 2007 0.9889 0.9967 0.9838 0.9915 654,738 +0.00(+0.00%)
Aug 08, 2007 0.9708 1.004 0.9708 0.9915 990,025 +0.02(+1.86%)
Aug 07, 2007 0.9786 0.9838 0.9734 0.9734 871,439 -0.01(-0.79%)
Aug 06, 2007 0.9786 0.9889 0.9656 0.9812 1,063,032 -0.00(-0.26%)
Aug 03, 2007 0.9863 0.9889 0.9838 0.9838 582,118 -0.01(-0.52%)
Aug 02, 2007 0.9812 0.9889 0.9630 0.9889 941,355 +0.02(+2.14%)
Aug 01, 2007 0.9889 0.9889 0.9553 0.9682 2,181,301 -0.03(-3.11%)
Jul 31, 2007 0.9889 0.9993 0.9863 0.9993 647,012 +0.01(+0.78%)
Jul 30, 2007 0.9993 0.9993 0.9863 0.9915 1,037,151 -0.01(-0.78%)
Jul 27, 2007 1.017 1.017 0.9786 0.9993 738,560 +0.00(+0.26%)
Jul 26, 2007 1.002 1.002 0.9812 0.9967 1,280,119 -0.02(-1.53%)
Jul 25, 2007 1.012 1.015 1.002 1.012 898,478 -0.00(-0.26%)
Jul 24, 2007 1.025 1.025 1.007 1.015 1,236,083 -0.02(-1.51%)
Jul 23, 2007 1.020 1.030 1.007 1.030 679,846 +0.01(+1.01%)
Jul 20, 2007 1.030 1.033 1.020 1.020 893,843 -0.01(-1.00%)
Jul 19, 2007 1.023 1.033 1.020 1.030 708,430 +0.01(+0.51%)
Jul 18, 2007 1.041 1.043 1.015 1.025 1,598,024 -0.02(-1.98%)
Jul 17, 2007 1.054 1.054 1.041 1.046 1,036,765 -0.01(-0.49%)
Jul 16, 2007 1.054 1.056 1.043 1.051 1,076,165 +0.00(+0.25%)
Jul 13, 2007 1.048 1.054 1.043 1.048 561,259 +0.00(+0.00%)
Jul 12, 2007 1.054 1.064 1.046 1.048 1,775,711 -0.01(-0.49%)
Jul 11, 2007 1.061 1.064 1.054 1.054 730,834 -0.01(-0.73%)
Jul 10, 2007 1.072 1.074 1.061 1.061 1,025,949 -0.01(-0.73%)
Jul 09, 2007 1.074 1.077 1.069 1.069 392,842 -0.01(-0.72%)
Jul 06, 2007 1.077 1.079 1.069 1.077 612,634 +0.00(+0.00%)
Jul 05, 2007 1.077 1.080 1.072 1.077 296,273 +0.01(+0.48%)
Jul 03, 2007 1.080 1.082 1.064 1.072 311,338 -0.01(-0.48%)
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.