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 )

2.340 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2013 1.653 1.660 1.653 1.656 647,763 +0.00(+0.00%)
Apr 29, 2013 1.645 1.656 1.645 1.656 849,456 +0.01(+0.67%)
Apr 26, 2013 1.649 1.649 1.642 1.645 638,527 +0.00(+0.22%)
Apr 25, 2013 1.642 1.649 1.634 1.642 768,113 -0.01(-0.34%)
Apr 24, 2013 1.645 1.653 1.642 1.647 577,423 +0.00(+0.11%)
Apr 23, 2013 1.638 1.649 1.638 1.645 964,539 +0.01(+0.90%)
Apr 22, 2013 1.634 1.638 1.631 1.631 324,846 -0.00(-0.23%)
Apr 19, 2013 1.623 1.634 1.623 1.634 225,737 +0.01(+0.68%)
Apr 18, 2013 1.623 1.627 1.623 1.623 316,215 +0.00(+0.00%)
Apr 17, 2013 1.631 1.634 1.620 1.623 815,344 -0.01(-0.45%)
Apr 16, 2013 1.623 1.634 1.623 1.631 577,015 +0.01(+0.91%)
Apr 15, 2013 1.627 1.627 1.616 1.616 674,513 -0.01(-0.90%)
Apr 12, 2013 1.627 1.642 1.627 1.631 605,662 +0.00(+0.23%)
Apr 11, 2013 1.642 1.642 1.627 1.627 721,214 -0.01(-0.90%)
Apr 10, 2013 1.642 1.645 1.631 1.642 693,339 +0.01(+0.36%)
Apr 09, 2013 1.633 1.636 1.629 1.636 959,793 +0.00(+0.20%)
Apr 08, 2013 1.625 1.633 1.622 1.633 657,960 +0.01(+0.45%)
Apr 05, 2013 1.622 1.625 1.614 1.625 582,458 +0.00(+0.00%)
Apr 04, 2013 1.622 1.625 1.620 1.625 538,815 +0.00(+0.00%)
Apr 03, 2013 1.622 1.625 1.614 1.625 648,367 +0.00(+0.23%)
Apr 02, 2013 1.614 1.622 1.611 1.622 560,141 +0.01(+0.68%)
Apr 01, 2013 1.611 1.622 1.611 1.611 401,683 +0.00(+0.23%)
Mar 28, 2013 1.607 1.625 1.607 1.607 1,339,728 +0.00(+0.00%)
Mar 27, 2013 1.614 1.618 1.607 1.607 548,677 -0.01(-0.68%)
Mar 26, 2013 1.611 1.618 1.607 1.618 431,886 +0.01(+0.68%)
Mar 25, 2013 1.614 1.618 1.600 1.607 829,509 -0.01(-0.45%)
Mar 22, 2013 1.611 1.614 1.607 1.614 622,526 +0.00(+0.23%)
Mar 21, 2013 1.607 1.611 1.600 1.611 519,747 +0.00(+0.00%)
Mar 20, 2013 1.600 1.611 1.596 1.611 700,936 +0.02(+1.15%)
Mar 19, 2013 1.600 1.611 1.585 1.592 808,306 -0.00(-0.23%)
Mar 18, 2013 1.563 1.603 1.563 1.596 969,321 +0.03(+1.86%)
Mar 15, 2013 1.585 1.592 1.556 1.567 1,608,390 -0.02(-1.15%)
Mar 14, 2013 1.603 1.607 1.581 1.585 1,070,642 -0.02(-1.14%)
Mar 13, 2013 1.603 1.607 1.600 1.603 407,802 +0.00(+0.23%)
Mar 12, 2013 1.611 1.611 1.592 1.600 881,938 -0.01(-0.45%)
Mar 11, 2013 1.614 1.618 1.607 1.607 682,936 -0.01(-0.57%)
Mar 08, 2013 1.609 1.616 1.605 1.616 974,181 +0.01(+0.68%)
Mar 07, 2013 1.598 1.609 1.598 1.605 1,269,837 +0.00(+0.23%)
Mar 06, 2013 1.594 1.602 1.591 1.602 539,298 +0.01(+0.68%)
Mar 05, 2013 1.591 1.594 1.584 1.591 1,227,206 -0.00(-0.23%)
Mar 04, 2013 1.591 1.594 1.587 1.594 871,434 +0.00(+0.00%)
Mar 01, 2013 1.591 1.594 1.584 1.594 691,914 +0.00(+0.00%)
Feb 28, 2013 1.587 1.594 1.580 1.594 1,022,921 +0.01(+0.46%)
Feb 27, 2013 1.584 1.587 1.580 1.587 698,383 +0.01(+0.46%)
Feb 26, 2013 1.580 1.584 1.576 1.580 776,304 +0.00(+0.23%)
Feb 25, 2013 1.580 1.584 1.576 1.576 497,219 +0.00(+0.00%)
Feb 22, 2013 1.573 1.584 1.569 1.576 761,642 +0.00(+0.00%)
Feb 21, 2013 1.565 1.576 1.562 1.576 646,474 +0.01(+0.70%)
Feb 20, 2013 1.569 1.576 1.565 1.565 457,597 -0.01(-0.69%)
Feb 19, 2013 1.576 1.576 1.565 1.576 711,784 +0.01(+0.70%)
Feb 15, 2013 1.565 1.576 1.565 1.565 666,148 -0.00(-0.23%)
Feb 14, 2013 1.569 1.569 1.562 1.569 550,974 +0.00(+0.23%)
Feb 13, 2013 1.565 1.569 1.562 1.565 531,389 -0.00(-0.23%)
Feb 12, 2013 1.573 1.573 1.565 1.569 598,636 +0.00(+0.23%)
Feb 11, 2013 1.565 1.569 1.558 1.565 943,209 +0.01(+0.46%)
Feb 08, 2013 1.558 1.562 1.555 1.558 559,369 +0.00(+0.00%)
Feb 07, 2013 1.562 1.562 1.551 1.558 604,553 +0.00(+0.00%)
Feb 06, 2013 1.558 1.565 1.554 1.558 421,158 +0.01(+0.35%)
Feb 04, 2013 1.549 1.556 1.538 1.553 851,551 +0.00(+0.23%)
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.