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 )

2.365 +0.023 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2012 1.462 1.469 1.455 1.469 674,152 +0.01(+0.95%)
Aug 30, 2012 1.459 1.466 1.455 1.455 789,616 -0.00(-0.24%)
Aug 29, 2012 1.466 1.466 1.459 1.459 854,047 +0.00(+0.24%)
Aug 27, 2012 1.459 1.473 1.452 1.455 1,251,933 -0.00(-0.24%)
Aug 24, 2012 1.452 1.466 1.445 1.459 1,041,153 +0.01(+0.47%)
Aug 23, 2012 1.469 1.469 1.448 1.452 1,521,475 -0.01(-0.94%)
Aug 22, 2012 1.473 1.476 1.462 1.466 2,180,262 -0.01(-0.70%)
Aug 21, 2012 1.479 1.483 1.473 1.476 934,719 +0.00(+0.00%)
Aug 20, 2012 1.476 1.483 1.469 1.476 1,208,787 -0.00(-0.23%)
Aug 17, 2012 1.483 1.490 1.476 1.479 1,541,153 -0.01(-0.46%)
Aug 16, 2012 1.486 1.497 1.486 1.486 962,621 +0.00(+0.00%)
Aug 15, 2012 1.479 1.493 1.479 1.486 836,950 +0.01(+0.47%)
Aug 14, 2012 1.486 1.493 1.479 1.479 1,593,813 -0.01(-0.92%)
Aug 13, 2012 1.490 1.497 1.483 1.493 2,029,942 -0.01(-0.69%)
Aug 10, 2012 1.521 1.524 1.500 1.504 4,245,611 -0.04(-2.46%)
Aug 09, 2012 1.535 1.541 1.535 1.541 571,015 +0.00(+0.00%)
Aug 08, 2012 1.535 1.541 1.531 1.541 704,551 +0.01(+0.45%)
Aug 07, 2012 1.535 1.541 1.524 1.535 691,621 +0.01(+0.34%)
Aug 06, 2012 1.526 1.533 1.523 1.529 848,304 +0.00(+0.22%)
Aug 03, 2012 1.526 1.526 1.516 1.526 860,939 +0.00(+0.22%)
Aug 02, 2012 1.516 1.523 1.509 1.523 616,056 +0.01(+0.45%)
Aug 01, 2012 1.512 1.516 1.516 1.516 822,555 +0.01(+0.45%)
Jul 31, 2012 1.512 1.516 1.505 1.509 618,509 -0.00(-0.23%)
Jul 30, 2012 1.516 1.516 1.492 1.512 1,072,190 +0.00(+0.23%)
Jul 27, 2012 1.499 1.516 1.492 1.509 1,475,122 +0.01(+0.92%)
Jul 26, 2012 1.523 1.524 1.461 1.495 4,547,834 -0.05(-3.53%)
Jul 25, 2012 1.553 1.567 1.547 1.550 533,441 -0.00(-0.22%)
Jul 24, 2012 1.564 1.564 1.550 1.553 443,446 -0.01(-0.66%)
Jul 23, 2012 1.547 1.567 1.543 1.564 886,486 +0.01(+0.66%)
Jul 20, 2012 1.543 1.553 1.536 1.553 560,967 +0.01(+0.67%)
Jul 19, 2012 1.543 1.547 1.540 1.543 506,415 -0.00(-0.22%)
Jul 18, 2012 1.543 1.550 1.543 1.547 412,761 +0.00(+0.22%)
Jul 17, 2012 1.547 1.547 1.536 1.543 508,756 +0.00(+0.22%)
Jul 16, 2012 1.526 1.543 1.523 1.540 347,281 +0.01(+0.90%)
Jul 13, 2012 1.509 1.533 1.509 1.526 527,964 +0.02(+1.59%)
Jul 12, 2012 1.516 1.516 1.502 1.502 567,853 -0.02(-1.13%)
Jul 11, 2012 1.529 1.547 1.519 1.519 983,826 -0.02(-1.55%)
Jul 10, 2012 1.546 1.550 1.536 1.543 576,174 +0.00(+0.00%)
Jul 09, 2012 1.536 1.550 1.533 1.543 821,757 +0.00(+0.22%)
Jul 06, 2012 1.536 1.540 1.526 1.540 522,032 +0.00(+0.00%)
Jul 05, 2012 1.533 1.540 1.530 1.540 536,760 +0.00(+0.22%)
Jul 03, 2012 1.523 1.540 1.517 1.536 684,352 +0.01(+0.89%)
Jul 02, 2012 1.513 1.526 1.506 1.523 524,621 +0.01(+0.67%)
Jun 29, 2012 1.509 1.519 1.502 1.513 690,600 +0.01(+0.68%)
Jun 28, 2012 1.502 1.506 1.489 1.502 513,260 -0.00(-0.23%)
Jun 27, 2012 1.489 1.506 1.485 1.506 713,092 +0.03(+1.83%)
Jun 26, 2012 1.485 1.485 1.479 1.479 591,601 -0.00(-0.23%)
Jun 25, 2012 1.485 1.485 1.465 1.482 521,188 -0.01(-0.91%)
Jun 22, 2012 1.472 1.496 1.472 1.496 1,015,454 +0.03(+1.85%)
Jun 21, 2012 1.458 1.468 1.455 1.468 684,125 +0.01(+0.46%)
Jun 20, 2012 1.465 1.468 1.452 1.462 1,666,360 -0.00(-0.23%)
Jun 19, 2012 1.445 1.468 1.438 1.465 1,265,949 +0.02(+1.41%)
Jun 18, 2012 1.455 1.458 1.441 1.445 2,328,707 -0.02(-1.16%)
Jun 15, 2012 1.475 1.475 1.458 1.462 1,469,131 -0.01(-0.92%)
Jun 14, 2012 1.482 1.482 1.465 1.475 1,652,416 -0.00(-0.23%)
Jun 13, 2012 1.489 1.492 1.479 1.479 784,398 -0.02(-1.36%)
Jun 12, 2012 1.485 1.502 1.482 1.499 495,314 +0.01(+0.91%)
Jun 11, 2012 1.506 1.506 1.485 1.485 876,400 -0.01(-0.45%)
Jun 08, 2012 1.486 1.496 1.479 1.492 1,191,632 +0.01(+0.45%)
Jun 07, 2012 1.479 1.492 1.475 1.486 748,743 +0.01(+0.45%)
Jun 06, 2012 1.465 1.482 1.465 1.479 838,603 +0.02(+1.15%)
Jun 05, 2012 1.465 1.472 1.462 1.462 589,347 +0.00(+0.00%)
Jun 04, 2012 1.452 1.475 1.452 1.462 917,880 -0.02(-1.14%)
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.