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 (%)
Dec 31, 2008 0.5592 0.5954 0.5540 0.5773 3,427,386 +0.02(+4.21%)
Dec 30, 2008 0.5437 0.5721 0.5411 0.5540 2,785,804 +0.01(+2.39%)
Dec 29, 2008 0.5670 0.5695 0.5411 0.5411 1,969,251 -0.02(-3.68%)
Dec 26, 2008 0.5618 0.5644 0.5488 0.5617 816,734 -0.00(-0.00%)
Dec 24, 2008 0.5618 0.5670 0.5385 0.5618 515,292 +0.02(+3.33%)
Dec 23, 2008 0.5462 0.5540 0.5255 0.5437 1,280,760 -0.01(-0.94%)
Dec 22, 2008 0.5411 0.5644 0.5229 0.5488 2,563,858 +0.02(+3.92%)
Dec 19, 2008 0.5100 0.5359 0.5100 0.5281 1,246,949 +0.03(+5.70%)
Dec 18, 2008 0.4945 0.5048 0.4841 0.4996 664,093 +0.01(+1.58%)
Dec 17, 2008 0.4505 0.4919 0.4483 0.4919 1,686,856 +0.03(+7.34%)
Dec 16, 2008 0.4349 0.4582 0.4297 0.4582 817,121 +0.03(+5.99%)
Dec 15, 2008 0.4453 0.4479 0.4323 0.4323 739,738 -0.01(-1.18%)
Dec 12, 2008 0.4375 0.4556 0.4349 0.4375 0 -0.01(-2.87%)
Dec 11, 2008 0.4453 0.4634 0.4453 0.4505 593,474 +0.00(+0.00%)
Dec 10, 2008 0.4453 0.4660 0.4453 0.4505 526,073 +0.00(+0.23%)
Dec 09, 2008 0.4738 0.4738 0.4453 0.4494 723,557 -0.02(-5.14%)
Dec 08, 2008 0.4815 0.4857 0.4712 0.4738 885,059 +0.01(+1.67%)
Dec 05, 2008 0.4660 0.4738 0.4582 0.4660 706,630 -0.01(-1.64%)
Dec 04, 2008 0.4996 0.4996 0.4738 0.4738 333,109 -0.01(-2.51%)
Dec 03, 2008 0.4712 0.4945 0.4712 0.4860 472,458 -0.00(-0.15%)
Dec 02, 2008 0.4738 0.4893 0.4686 0.4867 393,337 +0.01(+1.62%)
Dec 01, 2008 0.4996 0.4996 0.4789 0.4789 359,916 -0.02(-4.64%)
Nov 28, 2008 0.4841 0.5152 0.4841 0.5022 372,744 +0.02(+3.74%)
Nov 26, 2008 0.4660 0.5022 0.4582 0.4841 718,180 +0.02(+4.47%)
Nov 25, 2008 0.4841 0.4841 0.4453 0.4634 764,923 -0.00(-0.56%)
Nov 24, 2008 0.4297 0.4681 0.4272 0.4660 725,326 +0.04(+8.44%)
Nov 21, 2008 0.4246 0.4297 0.4039 0.4297 1,481,373 -0.00(-0.60%)
Nov 20, 2008 0.4789 0.4893 0.4297 0.4323 1,097,824 -0.07(-14.36%)
Nov 19, 2008 0.5152 0.5229 0.4893 0.5048 922,172 -0.02(-4.41%)
Nov 18, 2008 0.5281 0.5359 0.5100 0.5281 789,691 -0.01(-1.92%)
Nov 17, 2008 0.5462 0.5618 0.5229 0.5385 676,137 -0.03(-4.59%)
Nov 14, 2008 0.5721 0.5903 0.5592 0.5644 0 -0.03(-4.39%)
Nov 13, 2008 0.5903 0.5903 0.5566 0.5903 560,251 -0.01(-0.87%)
Nov 12, 2008 0.6032 0.6032 0.5877 0.5954 400,259 -0.00(-0.70%)
Nov 11, 2008 0.5954 0.6032 0.5851 0.5996 324,564 -0.00(-0.17%)
Nov 10, 2008 0.6032 0.6136 0.5954 0.6006 251,670 +0.01(+0.87%)
Nov 07, 2008 0.5954 0.6032 0.5928 0.5954 592,300 +0.00(+0.00%)
Nov 06, 2008 0.6265 0.6394 0.5903 0.5954 2,665,970 -0.02(-3.36%)
Nov 05, 2008 0.6136 0.6291 0.6136 0.6161 544,278 -0.00(-0.42%)
Nov 04, 2008 0.6291 0.6343 0.6136 0.6187 933,193 +0.00(+0.00%)
Nov 03, 2008 0.6472 0.6472 0.6187 0.6187 1,460,290 -0.03(-4.02%)
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%)
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.