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, 2013 1.603 1.619 1.603 1.619 518,859 +0.01(+0.60%)
Oct 30, 2013 1.607 1.611 1.603 1.609 491,098 +0.01(+0.36%)
Oct 29, 2013 1.603 1.611 1.592 1.603 637,985 +0.01(+0.48%)
Oct 28, 2013 1.596 1.603 1.592 1.596 468,172 +0.01(+0.49%)
Oct 25, 2013 1.592 1.598 1.588 1.588 500,338 -0.01(-0.48%)
Oct 24, 2013 1.588 1.596 1.584 1.596 435,834 +0.01(+0.73%)
Oct 23, 2013 1.569 1.584 1.569 1.584 357,403 +0.02(+0.98%)
Oct 22, 2013 1.557 1.576 1.557 1.569 427,518 +0.01(+0.74%)
Oct 21, 2013 1.565 1.569 1.557 1.557 401,411 -0.01(-0.49%)
Oct 18, 2013 1.569 1.569 1.561 1.565 282,073 -0.00(-0.25%)
Oct 17, 2013 1.549 1.569 1.549 1.569 598,618 +0.02(+1.50%)
Oct 16, 2013 1.545 1.553 1.545 1.545 344,990 +0.00(+0.00%)
Oct 15, 2013 1.549 1.553 1.542 1.545 563,354 -0.00(-0.25%)
Oct 14, 2013 1.557 1.557 1.549 1.549 361,914 -0.01(-0.50%)
Oct 11, 2013 1.549 1.561 1.545 1.557 377,904 +0.01(+0.50%)
Oct 10, 2013 1.542 1.553 1.542 1.549 386,008 +0.01(+0.75%)
Oct 09, 2013 1.534 1.545 1.534 1.538 374,483 +0.00(+0.05%)
Oct 08, 2013 1.537 1.545 1.533 1.537 482,014 +0.00(+0.25%)
Oct 07, 2013 1.537 1.541 1.533 1.533 339,004 -0.01(-0.74%)
Oct 04, 2013 1.545 1.552 1.545 1.545 383,671 +0.00(+0.00%)
Oct 03, 2013 1.560 1.562 1.545 1.545 411,058 -0.02(-0.98%)
Oct 02, 2013 1.556 1.564 1.545 1.560 373,600 +0.02(+0.99%)
Oct 01, 2013 1.541 1.548 1.541 1.545 500,244 +0.01(+0.50%)
Sep 30, 2013 1.541 1.548 1.537 1.537 724,985 -0.02(-0.99%)
Sep 27, 2013 1.548 1.552 1.541 1.552 482,831 +0.00(+0.25%)
Sep 26, 2013 1.541 1.548 1.537 1.548 473,109 +0.01(+0.75%)
Sep 25, 2013 1.529 1.537 1.525 1.537 419,762 +0.01(+0.50%)
Sep 24, 2013 1.525 1.529 1.522 1.529 411,450 +0.01(+0.50%)
Sep 23, 2013 1.533 1.537 1.522 1.522 443,857 -0.00(-0.25%)
Sep 20, 2013 1.529 1.537 1.525 1.525 517,635 -0.00(-0.25%)
Sep 19, 2013 1.537 1.548 1.529 1.529 708,926 -0.00(-0.25%)
Sep 18, 2013 1.522 1.537 1.522 1.533 810,867 +0.00(+0.25%)
Sep 17, 2013 1.525 1.529 1.525 1.529 410,098 +0.00(+0.25%)
Sep 16, 2013 1.525 1.529 1.522 1.525 520,380 +0.00(+0.25%)
Sep 13, 2013 1.518 1.529 1.514 1.522 342,323 +0.01(+0.51%)
Sep 12, 2013 1.525 1.529 1.510 1.514 614,215 -0.01(-0.75%)
Sep 11, 2013 1.514 1.525 1.514 1.525 500,504 +0.01(+0.51%)
Sep 10, 2013 1.506 1.529 1.506 1.518 653,447 +0.01(+0.81%)
Sep 09, 2013 1.498 1.509 1.487 1.506 493,277 +0.02(+1.02%)
Sep 06, 2013 1.509 1.509 1.487 1.490 747,541 -0.01(-0.76%)
Sep 05, 2013 1.513 1.517 1.502 1.502 427,514 -0.01(-0.88%)
Sep 04, 2013 1.513 1.517 1.502 1.515 550,978 +0.00(+0.13%)
Sep 03, 2013 1.502 1.517 1.502 1.513 562,520 +0.02(+1.27%)
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%)
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.