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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 0.6084 0.6446 0.6084 0.6446 706,344 +0.02(+3.32%)
Oct 30, 2008 0.6006 0.6265 0.6006 0.6239 290,475 +0.01(+0.84%)
Oct 29, 2008 0.6213 0.6213 0.5747 0.6187 477,939 +0.02(+3.02%)
Oct 28, 2008 0.6161 0.6161 0.5644 0.6006 550,482 +0.02(+2.65%)
Oct 27, 2008 0.5721 0.5923 0.5695 0.5851 416,498 -0.01(-2.16%)
Oct 24, 2008 0.5695 0.5980 0.5566 0.5980 502,985 +0.00(+0.00%)
Oct 23, 2008 0.6265 0.6265 0.5773 0.5980 471,415 -0.01(-1.70%)
Oct 22, 2008 0.6136 0.6161 0.5877 0.6084 1,613,811 -0.01(-1.67%)
Oct 21, 2008 0.6213 0.6446 0.6084 0.6187 565,817 -0.01(-2.05%)
Oct 20, 2008 0.6239 0.6446 0.6006 0.6317 831,482 +0.04(+6.55%)
Oct 17, 2008 0.5411 0.6006 0.5411 0.5928 0 +0.02(+3.15%)
Oct 16, 2008 0.5799 0.5851 0.5592 0.5747 851,480 +0.01(+1.37%)
Oct 15, 2008 0.5385 0.5695 0.5359 0.5670 671,753 -0.02(-3.10%)
Oct 14, 2008 0.5928 0.6213 0.5747 0.5851 792,820 +0.00(+0.44%)
Oct 13, 2008 0.5825 0.5903 0.4971 0.5825 1,551,262 +0.10(+19.68%)
Oct 10, 2008 0.4220 0.5048 0.4194 0.4867 2,776,522 -0.05(-10.05%)
Oct 09, 2008 0.6161 0.6161 0.5307 0.5411 1,781,451 -0.09(-14.69%)
Oct 08, 2008 0.6084 0.6343 0.5462 0.6343 1,884,521 +0.01(+1.24%)
Oct 07, 2008 0.6731 0.7067 0.6239 0.6265 2,233,511 -0.06(-8.33%)
Oct 06, 2008 0.6912 0.7197 0.6498 0.6834 2,608,430 -0.02(-2.94%)
Oct 03, 2008 0.6912 0.7171 0.6907 0.7042 0 +0.00(+0.37%)
Oct 02, 2008 0.7119 0.7197 0.6912 0.7016 928,028 -0.03(-4.58%)
Oct 01, 2008 0.7482 0.7508 0.7016 0.7352 981,531 -0.04(-4.70%)
Sep 30, 2008 0.7093 0.7715 0.6886 0.7715 894,700 +0.05(+6.43%)
Sep 29, 2008 0.7482 0.7482 0.6731 0.7249 2,469,997 -0.05(-6.67%)
Sep 26, 2008 0.7533 0.7766 0.7456 0.7766 0 -0.01(-0.66%)
Sep 25, 2008 0.7715 0.7948 0.7585 0.7818 838,354 -0.01(-0.66%)
Sep 24, 2008 0.7637 0.7870 0.7533 0.7870 967,421 +0.01(+1.33%)
Sep 23, 2008 0.7559 0.7896 0.7531 0.7766 989,357 +0.01(+1.01%)
Sep 22, 2008 0.7766 0.7792 0.7533 0.7689 766,441 -0.01(-1.00%)
Sep 19, 2008 0.7430 0.7870 0.7378 0.7766 0 +0.08(+11.11%)
Sep 18, 2008 0.7223 0.7508 0.6627 0.6990 2,456,886 -0.01(-1.82%)
Sep 17, 2008 0.7715 0.7792 0.6886 0.7119 2,878,812 -0.06(-8.33%)
Sep 16, 2008 0.7896 0.7948 0.7689 0.7766 1,642,392 -0.03(-3.54%)
Sep 15, 2008 0.8284 0.8297 0.8051 0.8051 1,929,453 -0.04(-4.31%)
Sep 12, 2008 0.8440 0.8491 0.8336 0.8414 1,352,669 -0.01(-0.91%)
Sep 11, 2008 0.8440 0.8517 0.8414 0.8491 1,118,914 +0.00(+0.00%)
Sep 10, 2008 0.8543 0.8543 0.8414 0.8491 910,758 -0.01(-0.91%)
Sep 09, 2008 0.8647 0.8673 0.8543 0.8569 686,478 -0.01(-1.19%)
Sep 08, 2008 0.8724 0.8750 0.8647 0.8673 503,271 +0.01(+0.60%)
Sep 05, 2008 0.8647 0.8673 0.8595 0.8621 0 -0.00(-0.30%)
Sep 04, 2008 0.8698 0.8724 0.8647 0.8647 611,625 -0.01(-1.18%)
Sep 03, 2008 0.8750 0.8776 0.8673 0.8750 544,912 +0.00(+0.00%)
Sep 02, 2008 0.8802 0.8802 0.8673 0.8750 539,152 -0.01(-1.17%)
Aug 29, 2008 0.8673 0.8854 0.8647 0.8854 0 +0.02(+2.09%)
Aug 28, 2008 0.8647 0.8724 0.8647 0.8673 584,432 +0.00(+0.30%)
Aug 27, 2008 0.8621 0.8647 0.8621 0.8647 428,994 +0.00(+0.00%)
Aug 26, 2008 0.8647 0.8724 0.8595 0.8647 549,153 -0.01(-0.60%)
Aug 25, 2008 0.8647 0.8750 0.8626 0.8698 551,417 +0.01(+0.60%)
Aug 22, 2008 0.8647 0.8647 0.8621 0.8647 0 +0.01(+0.60%)
Aug 21, 2008 0.8621 0.8647 0.8569 0.8595 440,787 -0.01(-0.60%)
Aug 20, 2008 0.8621 0.8647 0.8569 0.8647 339,579 +0.00(+0.30%)
Aug 19, 2008 0.8698 0.8698 0.8595 0.8621 449,718 -0.00(-0.30%)
Aug 18, 2008 0.8673 0.8698 0.8647 0.8647 436,271 +0.00(+0.00%)
Aug 15, 2008 0.8698 0.8698 0.8621 0.8647 0 -0.01(-0.60%)
Aug 14, 2008 0.8595 0.8698 0.8595 0.8698 700,728 +0.01(+0.60%)
Aug 13, 2008 0.8595 0.8647 0.8595 0.8647 529,109 +0.00(+0.00%)
Aug 12, 2008 0.8595 0.8647 0.8595 0.8647 749,372 +0.00(+0.30%)
Aug 11, 2008 0.8673 0.8673 0.8621 0.8621 886,971 +0.00(+0.00%)
Aug 08, 2008 0.8595 0.8621 0.8543 0.8621 974,308 +0.01(+0.60%)
Aug 07, 2008 0.8621 0.8621 0.8517 0.8569 1,135,578 -0.01(-0.90%)
Aug 06, 2008 0.8673 0.8673 0.8595 0.8647 781,525 -0.01(-0.60%)
Aug 05, 2008 0.8724 0.8750 0.8595 0.8698 1,401,390 -0.01(-0.88%)
Aug 04, 2008 0.8802 0.8802 0.8724 0.8776 356,189 +0.01(+0.59%)
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.