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 +0.015 (+0.64%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 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 (%)
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%)
Feb 01, 2013 1.560 1.564 1.546 1.549 1,835,256 -0.00(-0.23%)
Jan 31, 2013 1.564 1.567 1.553 1.553 858,462 -0.01(-0.69%)
Jan 30, 2013 1.564 1.571 1.560 1.564 1,235,556 -0.00(-0.23%)
Jan 29, 2013 1.564 1.567 1.560 1.567 938,236 +0.00(+0.23%)
Jan 28, 2013 1.556 1.564 1.553 1.564 1,736,186 +0.00(+0.23%)
Jan 25, 2013 1.560 1.560 1.546 1.560 1,067,963 +0.00(+0.23%)
Jan 24, 2013 1.556 1.560 1.549 1.556 759,803 +0.00(+0.00%)
Jan 23, 2013 1.549 1.556 1.547 1.556 1,270,992 +0.01(+0.70%)
Jan 22, 2013 1.542 1.549 1.538 1.546 983,841 +0.00(+0.23%)
Jan 18, 2013 1.542 1.549 1.538 1.542 916,134 -0.00(-0.23%)
Jan 17, 2013 1.546 1.546 1.538 1.546 801,912 +0.00(+0.23%)
Jan 16, 2013 1.538 1.542 1.535 1.542 801,667 +0.01(+0.47%)
Jan 15, 2013 1.535 1.542 1.531 1.535 639,983 -0.00(-0.23%)
Jan 14, 2013 1.538 1.542 1.526 1.538 913,012 +0.00(+0.23%)
Jan 11, 2013 1.524 1.538 1.524 1.535 931,492 +0.00(+0.23%)
Jan 10, 2013 1.528 1.531 1.524 1.531 728,791 +0.01(+0.47%)
Jan 09, 2013 1.524 1.528 1.520 1.524 809,738 -0.00(-0.24%)
Jan 08, 2013 1.524 1.528 1.517 1.528 678,038 +0.00(+0.24%)
Jan 07, 2013 1.510 1.524 1.510 1.524 608,258 +0.01(+0.95%)
Jan 04, 2013 1.510 1.520 1.506 1.510 582,515 -0.00(-0.24%)
Jan 03, 2013 1.513 1.517 1.506 1.513 659,687 -0.00(-0.24%)
Jan 02, 2013 1.501 1.517 1.474 1.517 906,435 +0.04(+2.93%)
Dec 31, 2012 1.474 1.477 1.463 1.474 644,371 +0.01(+0.37%)
Dec 28, 2012 1.484 1.484 1.463 1.468 675,840 -0.02(-1.09%)
Dec 27, 2012 1.492 1.492 1.474 1.484 680,745 -0.01(-0.48%)
Dec 26, 2012 1.474 1.492 1.474 1.492 419,883 +0.02(+1.59%)
Dec 24, 2012 1.475 1.483 1.465 1.468 484,590 -0.01(-0.96%)
Dec 21, 2012 1.472 1.483 1.468 1.483 467,984 +0.01(+0.48%)
Dec 20, 2012 1.468 1.490 1.465 1.475 679,588 +0.01(+0.73%)
Dec 19, 2012 1.465 1.486 1.454 1.465 956,836 -0.00(-0.24%)
Dec 18, 2012 1.493 1.495 1.465 1.468 1,482,585 -0.01(-0.96%)
Dec 17, 2012 1.497 1.497 1.483 1.483 924,850 -0.01(-0.95%)
Dec 14, 2012 1.493 1.500 1.490 1.497 664,772 +0.00(+0.24%)
Dec 13, 2012 1.493 1.497 1.490 1.493 684,709 +0.00(+0.00%)
Dec 12, 2012 1.493 1.493 1.486 1.493 492,461 +0.00(+0.24%)
Dec 11, 2012 1.479 1.490 1.479 1.490 628,746 +0.01(+0.97%)
Dec 10, 2012 1.483 1.486 1.472 1.475 799,674 -0.00(-0.12%)
Dec 07, 2012 1.491 1.491 1.470 1.477 791,701 -0.01(-0.48%)
Dec 06, 2012 1.474 1.484 1.474 1.484 441,360 +0.00(+0.00%)
Dec 05, 2012 1.488 1.491 1.470 1.484 736,400 +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.