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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2013 1.575 1.579 1.564 1.564 852,096 -0.01(-0.69%)
Jan 30, 2013 1.575 1.582 1.572 1.575 1,226,394 -0.00(-0.23%)
Jan 29, 2013 1.575 1.579 1.572 1.579 931,278 +0.00(+0.23%)
Jan 28, 2013 1.568 1.575 1.564 1.575 1,723,312 +0.00(+0.23%)
Jan 25, 2013 1.572 1.572 1.557 1.572 1,060,044 +0.00(+0.23%)
Jan 24, 2013 1.568 1.572 1.561 1.568 754,169 +0.00(+0.00%)
Jan 23, 2013 1.561 1.568 1.559 1.568 1,261,567 +0.01(+0.70%)
Jan 22, 2013 1.553 1.561 1.550 1.557 976,546 +0.00(+0.23%)
Jan 18, 2013 1.553 1.561 1.550 1.553 909,341 -0.00(-0.23%)
Jan 17, 2013 1.557 1.557 1.550 1.557 795,965 +0.00(+0.23%)
Jan 16, 2013 1.550 1.553 1.546 1.553 795,722 +0.01(+0.47%)
Jan 15, 2013 1.546 1.553 1.543 1.546 635,238 -0.00(-0.23%)
Jan 14, 2013 1.550 1.553 1.537 1.550 906,242 +0.00(+0.23%)
Jan 11, 2013 1.535 1.550 1.535 1.546 924,584 +0.00(+0.24%)
Jan 10, 2013 1.539 1.543 1.535 1.543 723,386 +0.01(+0.47%)
Jan 09, 2013 1.535 1.539 1.532 1.535 803,734 -0.00(-0.24%)
Jan 08, 2013 1.535 1.539 1.528 1.539 673,010 +0.00(+0.24%)
Jan 07, 2013 1.521 1.535 1.521 1.535 603,748 +0.01(+0.95%)
Jan 04, 2013 1.521 1.532 1.517 1.521 578,195 -0.00(-0.24%)
Jan 03, 2013 1.525 1.528 1.517 1.525 654,795 -0.00(-0.24%)
Jan 02, 2013 1.512 1.528 1.485 1.528 899,714 +0.04(+2.93%)
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%)
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.