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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2011 1.415 1.437 1.406 1.428 2,095,320 -0.01(-0.43%)
Jul 28, 2011 1.437 1.440 1.406 1.434 1,375,253 +0.03(+1.98%)
Jul 27, 2011 1.449 1.456 1.397 1.406 2,717,891 -0.05(-3.40%)
Jul 26, 2011 1.462 1.471 1.446 1.456 1,509,115 +0.00(+0.00%)
Jul 25, 2011 1.468 1.468 1.456 1.456 1,544,082 -0.02(-1.05%)
Jul 22, 2011 1.477 1.483 1.471 1.471 977,885 -0.00(-0.21%)
Jul 21, 2011 1.465 1.480 1.465 1.474 1,169,631 +0.01(+0.85%)
Jul 20, 2011 1.468 1.480 1.462 1.462 1,062,715 -0.01(-0.42%)
Jul 19, 2011 1.456 1.483 1.456 1.468 787,578 +0.01(+0.64%)
Jul 18, 2011 1.474 1.480 1.456 1.459 1,167,495 -0.02(-1.26%)
Jul 15, 2011 1.483 1.490 1.471 1.477 991,789 -0.01(-0.42%)
Jul 14, 2011 1.499 1.502 1.480 1.483 759,212 -0.01(-0.41%)
Jul 13, 2011 1.499 1.504 1.490 1.490 1,226,156 -0.01(-0.82%)
Jul 12, 2011 1.499 1.508 1.480 1.502 1,188,875 -0.02(-1.16%)
Jul 11, 2011 1.501 1.519 1.498 1.519 1,165,689 +0.00(+0.00%)
Jul 08, 2011 1.513 1.526 1.495 1.519 902,382 -0.01(-0.40%)
Jul 07, 2011 1.516 1.529 1.510 1.526 1,060,375 +0.01(+0.61%)
Jul 06, 2011 1.516 1.516 1.504 1.516 874,358 +0.00(+0.20%)
Jul 05, 2011 1.501 1.516 1.489 1.513 847,128 +0.02(+1.65%)
Jul 01, 2011 1.480 1.498 1.477 1.489 684,738 +0.01(+0.62%)
Jun 30, 2011 1.489 1.492 1.474 1.480 1,781,085 -0.01(-0.62%)
Jun 29, 2011 1.492 1.501 1.480 1.489 994,982 -0.01(-0.41%)
Jun 28, 2011 1.513 1.513 1.483 1.495 938,484 +0.00(+0.00%)
Jun 27, 2011 1.470 1.495 1.470 1.495 888,502 +0.02(+1.24%)
Jun 24, 2011 1.464 1.477 1.452 1.477 1,133,455 +0.01(+0.84%)
Jun 23, 2011 1.446 1.464 1.434 1.464 926,573 +0.02(+1.27%)
Jun 22, 2011 1.446 1.467 1.443 1.446 980,476 +0.00(+0.02%)
Jun 21, 2011 1.431 1.455 1.431 1.446 1,095,511 +0.02(+1.05%)
Jun 20, 2011 1.433 1.437 1.425 1.431 1,197,597 +0.01(+0.65%)
Jun 17, 2011 1.397 1.421 1.394 1.421 1,273,808 +0.02(+1.53%)
Jun 16, 2011 1.428 1.452 1.397 1.400 1,486,062 -0.03(-1.93%)
Jun 15, 2011 1.449 1.449 1.418 1.428 1,035,687 -0.03(-2.10%)
Jun 14, 2011 1.394 1.458 1.391 1.458 2,065,656 +0.07(+5.31%)
Jun 13, 2011 1.470 1.470 1.379 1.385 7,405,646 -0.08(-5.64%)
Jun 10, 2011 1.516 1.526 1.455 1.467 3,914,093 -0.06(-4.14%)
Jun 09, 2011 1.531 1.540 1.528 1.531 1,298,548 -0.00(-0.20%)
Jun 08, 2011 1.534 1.540 1.525 1.534 1,449,903 +0.00(+0.00%)
Jun 07, 2011 1.543 1.546 1.522 1.534 1,614,487 -0.00(-0.20%)
Jun 06, 2011 1.558 1.561 1.534 1.537 1,932,089 +0.00(+0.00%)
Jun 03, 2011 1.552 1.552 1.531 1.537 1,179,546 +0.02(+1.61%)
May 24, 2011 1.497 1.513 1.497 1.513 905,620 +0.01(+0.81%)
May 23, 2011 1.485 1.503 1.485 1.500 1,045,956 +0.00(+0.20%)
May 20, 2011 1.491 1.497 1.488 1.497 801,714 +0.00(+0.00%)
May 19, 2011 1.491 1.501 1.485 1.497 942,014 +0.00(+0.20%)
May 18, 2011 1.482 1.497 1.479 1.494 1,167,815 +0.01(+0.82%)
May 17, 2011 1.482 1.485 1.470 1.482 1,118,769 -0.00(-0.20%)
May 16, 2011 1.473 1.491 1.467 1.485 1,559,634 +0.02(+1.45%)
May 13, 2011 1.464 1.473 1.461 1.464 529,865 -0.00(-0.21%)
May 12, 2011 1.458 1.470 1.452 1.467 829,939 +0.00(+0.00%)
May 11, 2011 1.458 1.467 1.452 1.467 800,008 +0.01(+0.62%)
May 10, 2011 1.464 1.464 1.455 1.458 1,206,530 -0.00(-0.15%)
May 09, 2011 1.469 1.469 1.454 1.460 1,967,283 +0.01(+0.41%)
May 06, 2011 1.466 1.466 1.451 1.454 1,627,636 -0.01(-0.41%)
May 05, 2011 1.460 1.466 1.445 1.460 3,276,167 +0.01(+0.41%)
May 04, 2011 1.436 1.454 1.433 1.454 3,108,769 +0.02(+1.26%)
May 03, 2011 1.433 1.436 1.427 1.436 599,433 +0.00(+0.00%)
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.