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 (%)
Feb 29, 2008 0.9389 0.9441 0.9285 0.9389 389,163 -0.01(-0.55%)
Feb 28, 2008 0.9572 0.9598 0.9415 0.9442 362,707 -0.01(-1.09%)
Feb 27, 2008 0.9468 0.9598 0.9442 0.9546 417,470 +0.01(+0.83%)
Feb 26, 2008 0.9363 0.9468 0.9363 0.9468 590,837 +0.01(+0.55%)
Feb 25, 2008 0.9233 0.9468 0.9208 0.9415 839,587 +0.01(+1.47%)
Feb 22, 2008 0.9311 0.9311 0.9181 0.9279 350,055 +0.01(+0.78%)
Feb 21, 2008 0.9285 0.9311 0.9129 0.9207 652,938 -0.00(-0.28%)
Feb 20, 2008 0.9285 0.9314 0.9181 0.9233 453,166 -0.01(-0.84%)
Feb 19, 2008 0.9389 0.9415 0.9264 0.9311 305,199 +0.01(+0.56%)
Feb 18, 2008 0.9363 0.9363 0.9129 0.9259 0 +0.00(+0.00%)
Feb 15, 2008 0.9363 0.9363 0.9129 0.9259 911,868 +0.00(+0.00%)
Feb 14, 2008 0.9363 0.9389 0.9207 0.9259 1,016,041 -0.02(-1.93%)
Feb 13, 2008 0.9624 0.9624 0.9415 0.9442 470,308 -0.01(-1.09%)
Feb 12, 2008 0.9624 0.9650 0.9520 0.9546 549,291 -0.00(-0.27%)
Feb 11, 2008 0.9572 0.9650 0.9546 0.9572 434,624 -0.01(-0.81%)
Feb 08, 2008 0.9676 0.9702 0.9572 0.9650 634,611 -0.01(-1.07%)
Feb 07, 2008 0.9755 0.9755 0.9650 0.9755 381,878 +0.00(+0.00%)
Feb 06, 2008 0.9755 0.9781 0.9624 0.9755 720,430 -0.01(-0.53%)
Feb 05, 2008 0.9807 0.9885 0.9781 0.9807 639,147 -0.02(-1.57%)
Feb 04, 2008 0.9963 1.002 0.9963 0.9963 905,189 +0.00(+0.00%)
Feb 01, 2008 0.9989 1.002 0.9833 0.9963 2,501,762 +0.00(+0.00%)
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%)
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.