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: 10:06 AM 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 (%)
Nov 30, 2007 0.9553 0.9812 0.9553 0.9812 2,212,134 +0.01(+1.07%)
Nov 29, 2007 0.9501 0.9708 0.9346 0.9708 1,271,814 +0.01(+1.08%)
Nov 28, 2007 0.9501 0.9656 0.9475 0.9605 1,397,489 +0.00(+0.27%)
Nov 27, 2007 0.9423 0.9579 0.9423 0.9579 1,248,371 +0.01(+0.54%)
Nov 26, 2007 0.9475 0.9553 0.9449 0.9527 1,335,743 +0.02(+1.66%)
Nov 23, 2007 0.9397 0.9475 0.9372 0.9372 363,485 +0.01(+0.84%)
Nov 21, 2007 0.9423 0.9423 0.9294 0.9294 484,004 -0.01(-0.83%)
Nov 20, 2007 0.9372 0.9449 0.9268 0.9372 876,074 +0.01(+0.56%)
Nov 19, 2007 0.9164 0.9372 0.9164 0.9320 673,271 -0.01(-0.83%)
Nov 16, 2007 0.9501 0.9501 0.9242 0.9397 804,999 -0.00(-0.27%)
Nov 15, 2007 0.9501 0.9501 0.9372 0.9423 1,154,965 -0.01(-0.55%)
Nov 14, 2007 0.9501 0.9656 0.9372 0.9475 1,491,412 -0.01(-0.54%)
Nov 13, 2007 0.9475 0.9527 0.9346 0.9527 932,918 +0.01(+0.82%)
Nov 12, 2007 0.9501 0.9553 0.9423 0.9449 550,057 -0.02(-1.62%)
Nov 09, 2007 0.9501 0.9605 0.9397 0.9605 665,553 +0.01(+0.54%)
Nov 08, 2007 0.9605 0.9682 0.9397 0.9553 736,242 -0.02(-1.60%)
Nov 07, 2007 0.9734 0.9760 0.9682 0.9708 505,635 -0.01(-0.53%)
Nov 06, 2007 0.9838 0.9863 0.9734 0.9760 867,962 -0.01(-0.79%)
Nov 05, 2007 0.9838 0.9915 0.9682 0.9838 715,769 -0.01(-1.30%)
Nov 02, 2007 0.9838 0.9967 0.9786 0.9967 762,509 +0.01(+1.05%)
Nov 01, 2007 0.9993 0.9993 0.9863 0.9863 1,997,434 -0.02(-1.55%)
Oct 31, 2007 0.9915 1.002 0.9863 1.002 1,167,106 +0.00(+0.26%)
Oct 30, 2007 0.9915 0.9993 0.9889 0.9993 900,409 +0.01(+1.05%)
Oct 29, 2007 0.9941 0.9941 0.9812 0.9889 932,857 +0.00(+0.00%)
Oct 26, 2007 0.9863 0.9915 0.9812 0.9889 635,810 -0.00(-0.26%)
Oct 25, 2007 0.9863 0.9915 0.9812 0.9915 542,331 -0.00(-0.26%)
Oct 24, 2007 0.9967 1.002 0.9838 0.9941 771,393 +0.00(+0.00%)
Oct 23, 2007 0.9786 0.9941 0.9734 0.9941 1,332,266 +0.02(+1.59%)
Oct 22, 2007 0.9838 0.9889 0.9734 0.9786 884,186 -0.01(-0.53%)
Oct 19, 2007 0.9889 0.9889 0.9786 0.9838 1,042,173 -0.01(-1.30%)
Oct 18, 2007 0.9967 0.9967 0.9915 0.9967 698,773 -0.00(-0.26%)
Oct 17, 2007 0.9993 1.004 0.9941 0.9993 1,325,700 +0.00(+0.00%)
Oct 16, 2007 1.002 1.007 0.9993 0.9993 472,029 -0.01(-0.52%)
Oct 15, 2007 1.004 1.010 1.002 1.004 613,792 +0.00(+0.00%)
Oct 12, 2007 1.007 1.012 1.004 1.004 429,152 -0.00(-0.26%)
Oct 11, 2007 1.015 1.017 1.007 1.007 585,208 -0.02(-1.52%)
Oct 10, 2007 1.015 1.023 1.015 1.023 493,274 +0.01(+0.51%)
Oct 09, 2007 1.017 1.023 1.012 1.017 360,009 +0.00(+0.00%)
Oct 08, 2007 1.010 1.017 1.010 1.017 367,348 +0.01(+0.77%)
Oct 05, 2007 1.010 1.015 1.010 1.010 292,411 +0.00(+0.26%)
Oct 04, 2007 1.010 1.012 1.004 1.007 367,734 -0.00(-0.26%)
Oct 03, 2007 1.012 1.017 1.007 1.010 1,028,653 -0.01(-0.51%)
Oct 02, 2007 1.012 1.017 1.007 1.015 984,965 +0.01(+0.51%)
Oct 01, 2007 1.002 1.017 1.002 1.010 695,297 +0.01(+0.78%)
Sep 28, 2007 1.004 1.015 1.002 1.002 868,592 -0.00(-0.26%)
Sep 27, 2007 1.017 1.017 1.004 1.004 568,984 +0.00(+0.00%)
Sep 26, 2007 1.017 1.020 1.002 1.004 1,001,227 -0.01(-0.51%)
Sep 25, 2007 1.010 1.020 1.004 1.010 670,575 +0.00(+0.26%)
Sep 24, 2007 1.004 1.017 1.002 1.007 864,872 +0.01(+0.52%)
Sep 21, 2007 0.9993 1.012 0.9967 1.002 771,393 +0.00(+0.26%)
Sep 20, 2007 0.9967 1.010 0.9967 0.9993 399,409 +0.00(+0.00%)
Sep 19, 2007 0.9993 1.010 0.9941 0.9993 445,376 +0.01(+0.52%)
Sep 18, 2007 0.9812 0.9993 0.9786 0.9941 456,192 +0.01(+1.32%)
Sep 17, 2007 0.9838 0.9889 0.9786 0.9812 375,846 -0.00(-0.26%)
Sep 14, 2007 0.9915 0.9941 0.9838 0.9838 310,179 -0.00(-0.26%)
Sep 13, 2007 0.9863 0.9941 0.9838 0.9863 375,074 -0.00(-0.26%)
Sep 12, 2007 0.9967 1.002 0.9863 0.9889 348,421 -0.00(-0.26%)
Sep 11, 2007 0.9967 1.002 0.9889 0.9915 508,339 -0.01(-1.29%)
Sep 10, 2007 0.9993 1.007 0.9967 1.004 558,555 +0.01(+1.04%)
Sep 07, 2007 0.9941 1.004 0.9941 0.9941 427,607 -0.01(-0.78%)
Sep 06, 2007 0.9993 1.004 0.9967 1.002 604,522 +0.00(+0.26%)
Sep 05, 2007 0.9941 1.002 0.9863 0.9993 452,329 +0.01(+0.52%)
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.