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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 1.479 1.498 1.471 1.494 488,182 +0.02(+1.03%)
Aug 29, 2013 1.475 1.483 1.471 1.479 441,133 +0.00(+0.00%)
Aug 28, 2013 1.471 1.483 1.468 1.479 545,060 +0.01(+0.52%)
Aug 27, 2013 1.456 1.475 1.452 1.471 1,002,807 +0.01(+0.78%)
Aug 26, 2013 1.468 1.475 1.456 1.460 792,940 -0.01(-0.52%)
Aug 23, 2013 1.468 1.471 1.464 1.468 390,019 +0.00(+0.26%)
Aug 22, 2013 1.468 1.475 1.460 1.464 469,180 -0.00(-0.26%)
Aug 21, 2013 1.460 1.468 1.460 1.468 550,173 +0.01(+0.78%)
Aug 20, 2013 1.445 1.460 1.433 1.456 1,304,079 +0.01(+0.52%)
Aug 19, 2013 1.498 1.502 1.448 1.448 2,195,866 -0.05(-3.30%)
Aug 16, 2013 1.513 1.525 1.498 1.498 885,019 -0.02(-1.01%)
Aug 15, 2013 1.536 1.536 1.513 1.513 777,468 -0.03(-1.73%)
Aug 14, 2013 1.540 1.544 1.532 1.540 285,711 +0.00(+0.00%)
Aug 13, 2013 1.547 1.547 1.536 1.540 516,481 -0.00(-0.25%)
Aug 12, 2013 1.532 1.547 1.528 1.544 430,941 +0.02(+1.00%)
Aug 09, 2013 1.536 1.540 1.528 1.528 404,291 -0.00(-0.25%)
Aug 08, 2013 1.540 1.547 1.532 1.532 909,788 -0.01(-0.49%)
Aug 07, 2013 1.540 1.551 1.540 1.540 854,352 -0.01(-0.69%)
Aug 06, 2013 1.554 1.554 1.532 1.550 592,388 +0.00(+0.00%)
Aug 05, 2013 1.554 1.561 1.547 1.550 583,789 +0.00(+0.24%)
Aug 02, 2013 1.550 1.562 1.547 1.547 532,458 -0.01(-0.49%)
Aug 01, 2013 1.577 1.577 1.554 1.554 369,966 -0.02(-0.96%)
Jul 31, 2013 1.558 1.569 1.554 1.569 273,707 +0.01(+0.73%)
Jul 30, 2013 1.569 1.569 1.550 1.558 465,784 -0.01(-0.48%)
Jul 29, 2013 1.558 1.565 1.553 1.565 365,700 +0.01(+0.48%)
Jul 26, 2013 1.547 1.558 1.532 1.558 484,988 +0.01(+0.73%)
Jul 25, 2013 1.565 1.569 1.547 1.547 1,535,023 -0.03(-2.15%)
Jul 24, 2013 1.581 1.584 1.573 1.581 468,205 +0.01(+0.36%)
Jul 23, 2013 1.581 1.584 1.573 1.575 532,798 -0.00(-0.12%)
Jul 22, 2013 1.584 1.592 1.573 1.577 643,936 -0.00(-0.24%)
Jul 19, 2013 1.584 1.592 1.580 1.581 373,359 -0.00(-0.02%)
Jul 18, 2013 1.588 1.592 1.581 1.581 276,618 +0.00(+0.02%)
Jul 17, 2013 1.577 1.585 1.573 1.581 476,881 +0.01(+0.48%)
Jul 16, 2013 1.577 1.577 1.562 1.573 288,404 -0.00(-0.24%)
Jul 15, 2013 1.573 1.581 1.565 1.577 408,784 +0.01(+0.48%)
Jul 12, 2013 1.577 1.584 1.562 1.569 522,761 -0.01(-0.72%)
Jul 11, 2013 1.565 1.584 1.565 1.581 742,731 +0.02(+1.21%)
Jul 10, 2013 1.547 1.565 1.535 1.562 468,658 +0.03(+1.85%)
Jul 09, 2013 1.503 1.541 1.507 1.533 1,129,460 +0.03(+1.74%)
Jul 08, 2013 1.541 1.563 1.500 1.507 1,281,028 -0.03(-1.95%)
Jul 05, 2013 1.563 1.563 1.537 1.537 712,680 -0.03(-2.14%)
Jul 03, 2013 1.575 1.575 1.563 1.571 506,332 -0.00(-0.24%)
Jul 02, 2013 1.586 1.590 1.575 1.575 683,905 -0.01(-0.71%)
Jul 01, 2013 1.567 1.590 1.563 1.586 764,918 +0.01(+0.95%)
Jun 28, 2013 1.575 1.582 1.563 1.571 714,105 -0.01(-0.71%)
Jun 27, 2013 1.541 1.590 1.541 1.582 1,433,786 +0.05(+3.17%)
Jun 26, 2013 1.492 1.533 1.492 1.533 956,303 +0.04(+2.76%)
Jun 25, 2013 1.492 1.500 1.479 1.492 684,528 -0.00(-0.25%)
Jun 24, 2013 1.496 1.496 1.444 1.496 1,843,250 -0.00(-0.25%)
Jun 21, 2013 1.489 1.503 1.485 1.500 765,696 +0.01(+1.01%)
Jun 20, 2013 1.515 1.515 1.466 1.485 1,696,412 -0.03(-2.22%)
Jun 19, 2013 1.530 1.533 1.518 1.518 562,874 -0.02(-1.22%)
Jun 18, 2013 1.545 1.548 1.518 1.537 716,865 +0.00(+0.00%)
Jun 17, 2013 1.541 1.555 1.530 1.537 996,354 -0.01(-0.48%)
Jun 14, 2013 1.511 1.552 1.511 1.545 903,395 +0.03(+2.23%)
Jun 13, 2013 1.526 1.541 1.500 1.511 2,012,978 -0.01(-0.74%)
Jun 12, 2013 1.552 1.563 1.515 1.522 1,739,382 -0.03(-1.69%)
Jun 11, 2013 1.575 1.590 1.548 1.548 1,716,067 -0.04(-2.24%)
Jun 10, 2013 1.599 1.602 1.584 1.584 925,604 -0.01(-0.47%)
Jun 07, 2013 1.602 1.610 1.588 1.591 761,641 -0.01(-0.69%)
Jun 06, 2013 1.595 1.602 1.592 1.602 312,402 +0.01(+0.70%)
Jun 05, 2013 1.591 1.606 1.591 1.591 415,875 -0.01(-0.69%)
Jun 04, 2013 1.576 1.610 1.569 1.602 928,089 +0.03(+1.65%)
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.