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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2008 0.9833 0.9963 0.9781 0.9963 1,249,539 +0.01(+0.53%)
Jan 30, 2008 0.9963 0.9963 0.9859 0.9911 700,110 +0.00(+0.00%)
Jan 29, 2008 0.9885 0.9989 0.9859 0.9911 815,133 +0.00(+0.26%)
Jan 28, 2008 0.9807 0.9911 0.9805 0.9885 946,260 +0.01(+0.80%)
Jan 25, 2008 0.9755 0.9833 0.9755 0.9807 1,074,435 +0.01(+0.80%)
Jan 24, 2008 0.9650 0.9755 0.9520 0.9728 649,499 +0.01(+1.08%)
Jan 23, 2008 0.9415 0.9624 0.9415 0.9624 666,753 -0.00(-0.27%)
Jan 22, 2008 0.9468 0.9650 0.9233 0.9650 916,791 +0.01(+0.54%)
Jan 21, 2008 0.9728 0.9755 0.9598 0.9598 0 +0.00(+0.00%)
Jan 18, 2008 0.9728 0.9755 0.9598 0.9598 783,820 -0.02(-1.60%)
Jan 17, 2008 0.9755 0.9833 0.9728 0.9755 856,158 -0.01(-0.80%)
Jan 16, 2008 0.9728 0.9911 0.9728 0.9833 1,009,906 -0.00(-0.05%)
Jan 15, 2008 0.9781 0.9859 0.9728 0.9838 1,202,763 -0.01(-0.74%)
Jan 14, 2008 0.9911 0.9911 0.9807 0.9911 1,048,248 +0.01(+1.06%)
Jan 11, 2008 0.9859 0.9859 0.9702 0.9807 1,026,777 -0.00(-0.27%)
Jan 10, 2008 0.9781 0.9833 0.9702 0.9833 673,271 -0.00(-0.26%)
Jan 09, 2008 0.9833 0.9859 0.9728 0.9859 662,152 +0.01(+0.80%)
Jan 08, 2008 0.9781 0.9833 0.9755 0.9781 491,150 +0.00(+0.00%)
Jan 07, 2008 0.9755 0.9833 0.9728 0.9781 572,050 +0.00(+0.27%)
Jan 04, 2008 0.9833 0.9833 0.9728 0.9755 492,024 -0.01(-1.32%)
Jan 03, 2008 0.9755 0.9911 0.9755 0.9885 1,052,465 +0.02(+1.61%)
Jan 02, 2008 0.9781 0.9781 0.9650 0.9728 667,903 -0.00(-0.27%)
Jan 01, 2008 0.9650 0.9755 0.9624 0.9755 0 +0.00(+0.00%)
Dec 31, 2007 0.9650 0.9755 0.9624 0.9755 1,766,409 +0.01(+0.81%)
Dec 28, 2007 0.9676 0.9781 0.9598 0.9676 1,663,240 +0.00(+0.27%)
Dec 27, 2007 0.9728 0.9728 0.9598 0.9650 1,391,401 +0.01(+0.82%)
Dec 26, 2007 1.033 1.033 0.9572 0.9572 1,243,404 +0.00(+0.27%)
Dec 24, 2007 0.9676 0.9755 0.9546 0.9546 787,528 -0.01(-0.81%)
Dec 21, 2007 0.9728 0.9728 0.9546 0.9624 1,346,159 -0.01(-0.54%)
Dec 20, 2007 0.9702 0.9703 0.9598 0.9676 1,091,190 -0.00(-0.27%)
Dec 19, 2007 0.9781 0.9781 0.9598 0.9702 1,664,774 +0.00(+0.00%)
Dec 18, 2007 0.9807 0.9807 0.9624 0.9702 800,947 -0.01(-0.53%)
Dec 17, 2007 0.9833 0.9859 0.9676 0.9755 1,193,177 -0.00(-0.27%)
Dec 14, 2007 0.9702 0.9885 0.9702 0.9781 1,687,779 +0.00(+0.27%)
Dec 13, 2007 0.9728 0.9833 0.9676 0.9755 912,520 -0.01(-1.32%)
Dec 12, 2007 0.9598 0.9885 0.9598 0.9885 1,342,708 +0.02(+2.16%)
Dec 11, 2007 0.9676 0.9859 0.9624 0.9676 1,831,558 -0.01(-0.80%)
Dec 10, 2007 0.9781 0.9807 0.9624 0.9755 991,886 +0.00(+0.00%)
Dec 07, 2007 0.9859 0.9859 0.9702 0.9755 790,595 -0.01(-0.53%)
Dec 06, 2007 0.9781 0.9859 0.9728 0.9807 794,046 -0.00(-0.27%)
Dec 05, 2007 0.9833 0.9859 0.9755 0.9833 664,836 -0.01(-0.53%)
Dec 04, 2007 0.9911 0.9911 0.9781 0.9885 1,206,597 -0.01(-1.43%)
Dec 03, 2007 0.9911 1.004 0.9755 1.003 754,290 +0.01(+1.45%)
Nov 30, 2007 0.9624 0.9885 0.9624 0.9885 2,195,730 +0.01(+1.07%)
Nov 29, 2007 0.9572 0.9781 0.9415 0.9781 1,262,383 +0.01(+1.08%)
Nov 28, 2007 0.9572 0.9728 0.9546 0.9676 1,387,126 +0.00(+0.27%)
Nov 27, 2007 0.9494 0.9650 0.9494 0.9650 1,239,114 +0.01(+0.54%)
Nov 26, 2007 0.9546 0.9624 0.9520 0.9598 1,325,838 +0.02(+1.66%)
Nov 23, 2007 0.9468 0.9546 0.9442 0.9442 360,790 +0.01(+0.84%)
Nov 21, 2007 0.9494 0.9494 0.9363 0.9363 480,415 -0.01(-0.83%)
Nov 20, 2007 0.9442 0.9520 0.9337 0.9442 869,578 +0.01(+0.56%)
Nov 19, 2007 0.9233 0.9442 0.9233 0.9389 668,279 -0.01(-0.83%)
Nov 16, 2007 0.9572 0.9572 0.9311 0.9468 799,030 -0.00(-0.27%)
Nov 15, 2007 0.9572 0.9572 0.9442 0.9494 1,146,401 -0.01(-0.55%)
Nov 14, 2007 0.9572 0.9728 0.9442 0.9546 1,480,353 -0.01(-0.54%)
Nov 13, 2007 0.9546 0.9598 0.9415 0.9598 926,001 +0.01(+0.82%)
Nov 12, 2007 0.9572 0.9624 0.9494 0.9520 545,978 -0.02(-1.62%)
Nov 09, 2007 0.9572 0.9676 0.9468 0.9676 660,618 +0.01(+0.54%)
Nov 08, 2007 0.9676 0.9755 0.9468 0.9624 730,783 -0.02(-1.60%)
Nov 07, 2007 0.9807 0.9833 0.9755 0.9781 501,886 -0.01(-0.53%)
Nov 06, 2007 0.9911 0.9937 0.9807 0.9833 861,526 -0.01(-0.79%)
Nov 05, 2007 0.9911 0.9989 0.9755 0.9911 710,462 -0.01(-1.30%)
Nov 02, 2007 0.9911 1.004 0.9859 1.004 756,855 +0.01(+1.05%)
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.