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 (%)
Dec 31, 2012 1.485 1.488 1.474 1.485 639,593 +0.01(+0.37%)
Dec 28, 2012 1.496 1.496 1.474 1.479 670,829 -0.02(-1.09%)
Dec 27, 2012 1.503 1.503 1.485 1.496 675,697 -0.01(-0.48%)
Dec 26, 2012 1.485 1.503 1.485 1.503 416,769 +0.02(+1.59%)
Dec 24, 2012 1.486 1.494 1.476 1.479 480,996 -0.01(-0.96%)
Dec 21, 2012 1.483 1.494 1.479 1.494 464,513 +0.01(+0.48%)
Dec 20, 2012 1.479 1.501 1.476 1.486 674,549 +0.01(+0.73%)
Dec 19, 2012 1.476 1.497 1.465 1.476 949,741 -0.00(-0.24%)
Dec 18, 2012 1.504 1.506 1.476 1.479 1,471,591 -0.01(-0.96%)
Dec 17, 2012 1.508 1.508 1.494 1.494 917,993 -0.01(-0.95%)
Dec 14, 2012 1.504 1.512 1.501 1.508 659,843 +0.00(+0.24%)
Dec 13, 2012 1.504 1.508 1.501 1.504 679,632 +0.00(+0.00%)
Dec 12, 2012 1.504 1.504 1.497 1.504 488,809 +0.00(+0.24%)
Dec 11, 2012 1.490 1.501 1.490 1.501 624,084 +0.01(+0.97%)
Dec 10, 2012 1.494 1.497 1.483 1.486 793,744 -0.00(-0.12%)
Dec 07, 2012 1.502 1.502 1.481 1.488 785,830 -0.01(-0.48%)
Dec 06, 2012 1.485 1.495 1.485 1.495 438,088 +0.00(+0.00%)
Dec 05, 2012 1.499 1.502 1.481 1.495 730,939 +0.00(+0.00%)
Dec 04, 2012 1.502 1.502 1.495 1.495 375,032 +0.01(+0.48%)
Nov 30, 2012 1.485 1.488 1.470 1.488 848,170 +0.01(+0.48%)
Nov 29, 2012 1.478 1.481 1.470 1.481 729,844 +0.02(+1.22%)
Nov 28, 2012 1.446 1.467 1.446 1.463 630,803 +0.00(+0.24%)
Nov 27, 2012 1.442 1.460 1.434 1.460 772,138 +0.03(+1.99%)
Nov 26, 2012 1.449 1.453 1.424 1.431 793,296 -0.03(-1.95%)
Nov 23, 2012 1.449 1.465 1.449 1.460 502,596 +0.01(+0.99%)
Nov 21, 2012 1.442 1.449 1.428 1.446 612,759 +0.00(+0.00%)
Nov 20, 2012 1.453 1.456 1.446 1.446 701,394 -0.01(-0.49%)
Nov 19, 2012 1.467 1.474 1.446 1.453 959,578 +0.02(+1.24%)
Nov 16, 2012 1.364 1.438 1.364 1.435 1,562,581 +0.08(+5.77%)
Nov 15, 2012 1.389 1.406 1.335 1.356 3,135,939 -0.05(-3.54%)
Nov 14, 2012 1.499 1.499 1.399 1.406 4,123,759 -0.08(-5.50%)
Nov 13, 2012 1.510 1.510 1.488 1.488 1,101,079 -0.02(-1.06%)
Nov 12, 2012 1.515 1.518 1.504 1.504 552,773 -0.00(-0.23%)
Nov 09, 2012 1.515 1.518 1.508 1.508 611,664 -0.01(-0.47%)
Nov 08, 2012 1.515 1.522 1.511 1.515 435,209 +0.00(+0.23%)
Nov 07, 2012 1.511 1.518 1.508 1.511 461,039 -0.01(-0.93%)
Nov 06, 2012 1.518 1.525 1.511 1.525 437,941 +0.01(+0.93%)
Nov 05, 2012 1.529 1.529 1.501 1.511 626,518 -0.01(-0.70%)
Nov 02, 2012 1.522 1.529 1.511 1.522 523,357 -0.01(-0.46%)
Nov 01, 2012 1.518 1.532 1.511 1.529 398,614 +0.02(+1.17%)
Oct 31, 2012 1.518 1.529 1.511 1.511 517,591 -0.00(-0.23%)
Oct 26, 2012 1.511 1.515 1.515 1.515 332,758 +0.00(+0.23%)
Oct 25, 2012 1.522 1.525 1.511 1.511 352,990 -0.01(-0.70%)
Oct 24, 2012 1.515 1.525 1.511 1.522 425,809 +0.01(+0.47%)
Oct 23, 2012 1.522 1.522 1.508 1.515 520,638 -0.01(-0.69%)
Oct 19, 2012 1.536 1.540 1.522 1.525 555,441 -0.01(-0.92%)
Oct 18, 2012 1.534 1.540 1.532 1.540 323,328 +0.01(+0.46%)
Oct 17, 2012 1.532 1.543 1.529 1.532 785,752 +0.00(+0.00%)
Oct 16, 2012 1.550 1.550 1.529 1.532 434,458 +0.00(+0.23%)
Oct 15, 2012 1.532 1.536 1.518 1.529 796,395 -0.01(-0.46%)
Oct 12, 2012 1.540 1.540 1.525 1.536 297,242 +0.01(+0.69%)
Oct 11, 2012 1.508 1.532 1.508 1.525 824,214 +0.02(+1.17%)
Oct 10, 2012 1.540 1.547 1.501 1.508 2,090,519 -0.03(-2.18%)
Oct 09, 2012 1.548 1.552 1.541 1.541 1,240,144 -0.01(-0.90%)
Oct 08, 2012 1.548 1.555 1.545 1.555 679,926 +0.01(+0.45%)
Oct 05, 2012 1.541 1.552 1.541 1.548 957,294 +0.00(+0.23%)
Oct 04, 2012 1.541 1.545 1.531 1.545 1,289,730 +0.01(+0.46%)
Oct 03, 2012 1.538 1.545 1.534 1.538 737,600 -0.00(-0.23%)
Oct 02, 2012 1.541 1.545 1.531 1.541 925,890 +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.