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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 1.297 1.303 1.294 1.297 1,027,634 -0.00(-0.23%)
Dec 30, 2010 1.306 1.309 1.297 1.300 732,039 -0.01(-0.45%)
Dec 29, 2010 1.300 1.318 1.300 1.306 821,905 -0.01(-0.67%)
Dec 28, 2010 1.303 1.321 1.300 1.315 723,476 +0.01(+0.52%)
Dec 27, 2010 1.305 1.311 1.297 1.308 1,093,721 +0.01(+0.45%)
Dec 23, 2010 1.302 1.302 1.294 1.302 668,615 +0.00(+0.22%)
Dec 22, 2010 1.282 1.302 1.282 1.300 1,042,752 +0.00(+0.22%)
Dec 21, 2010 1.285 1.297 1.276 1.297 1,081,125 +0.01(+1.13%)
Dec 20, 2010 1.291 1.300 1.279 1.282 905,948 -0.01(-0.67%)
Dec 17, 2010 1.276 1.291 1.268 1.291 717,019 +0.01(+1.14%)
Dec 16, 2010 1.262 1.288 1.253 1.276 1,890,547 +0.03(+2.33%)
Dec 15, 2010 1.201 1.247 1.201 1.247 2,056,013 +0.04(+3.37%)
Dec 14, 2010 1.207 1.227 1.201 1.207 2,109,378 -0.02(-1.89%)
Dec 13, 2010 1.262 1.268 1.201 1.230 4,561,894 -0.04(-3.20%)
Dec 10, 2010 1.279 1.291 1.265 1.271 1,552,097 -0.01(-0.91%)
Dec 09, 2010 1.305 1.308 1.279 1.282 1,813,806 -0.02(-1.71%)
Dec 08, 2010 1.319 1.319 1.302 1.304 1,205,140 -0.00(-0.22%)
Dec 07, 2010 1.310 1.313 1.302 1.307 836,394 -0.01(-0.44%)
Dec 06, 2010 1.313 1.313 1.296 1.313 1,010,559 +0.00(+0.00%)
Dec 03, 2010 1.307 1.313 1.299 1.313 780,786 +0.00(+0.00%)
Dec 02, 2010 1.304 1.313 1.302 1.313 994,759 +0.01(+0.44%)
Dec 01, 2010 1.302 1.307 1.293 1.307 2,013,852 +0.01(+0.66%)
Nov 30, 2010 1.299 1.302 1.293 1.299 1,065,764 +0.00(+0.00%)
Nov 29, 2010 1.330 1.330 1.299 1.299 1,079,964 -0.02(-1.52%)
Nov 26, 2010 1.325 1.325 1.304 1.319 442,538 +0.01(+0.88%)
Nov 24, 2010 1.293 1.307 1.307 1.307 690,980 +0.01(+1.11%)
Nov 23, 2010 1.296 1.296 1.284 1.293 702,747 +0.00(+0.00%)
Nov 22, 2010 1.299 1.313 1.290 1.293 1,517,752 -0.00(-0.22%)
Nov 19, 2010 1.282 1.302 1.276 1.296 1,261,496 +0.01(+1.12%)
Nov 18, 2010 1.293 1.293 1.267 1.282 1,058,657 +0.02(+1.36%)
Nov 17, 2010 1.238 1.264 1.227 1.264 1,755,411 +0.03(+2.09%)
Nov 16, 2010 1.230 1.238 1.178 1.238 5,007,144 -0.06(-4.86%)
Nov 15, 2010 1.302 1.310 1.238 1.302 3,214,576 +0.00(+0.00%)
Nov 12, 2010 1.330 1.333 1.279 1.302 3,183,048 -0.03(-2.37%)
Nov 11, 2010 1.356 1.356 1.325 1.333 2,226,743 -0.03(-2.11%)
Nov 10, 2010 1.353 1.362 1.350 1.362 589,647 +0.01(+0.85%)
Nov 09, 2010 1.350 1.353 1.348 1.350 1,171,531 -0.01(-0.42%)
Nov 08, 2010 1.342 1.356 1.339 1.356 1,555,019 +0.00(+0.28%)
Nov 05, 2010 1.347 1.352 1.338 1.352 1,463,144 +0.01(+0.42%)
Nov 04, 2010 1.338 1.350 1.338 1.347 1,628,342 +0.01(+0.64%)
Nov 03, 2010 1.341 1.344 1.333 1.338 1,076,542 +0.01(+0.43%)
Nov 02, 2010 1.330 1.338 1.327 1.333 1,135,331 +0.01(+0.43%)
Nov 01, 2010 1.318 1.330 1.315 1.327 1,107,726 +0.01(+0.43%)
Oct 29, 2010 1.310 1.321 1.310 1.321 777,094 +0.01(+0.87%)
Oct 28, 2010 1.318 1.318 1.304 1.310 881,312 +0.01(+0.44%)
Oct 27, 2010 1.307 1.310 1.298 1.304 810,487 +0.00(+0.00%)
Oct 25, 2010 1.298 1.304 1.298 1.304 1,016,426 +0.00(+0.22%)
Oct 22, 2010 1.296 1.301 1.296 1.301 647,308 +0.00(+0.00%)
Oct 21, 2010 1.290 1.301 1.290 1.301 785,319 +0.01(+1.11%)
Oct 20, 2010 1.287 1.293 1.281 1.287 1,053,816 +0.00(+0.00%)
Oct 19, 2010 1.284 1.293 1.281 1.287 969,051 +0.01(+0.44%)
Oct 18, 2010 1.290 1.290 1.281 1.281 986,267 -0.01(-0.66%)
Oct 15, 2010 1.293 1.296 1.290 1.290 678,488 +0.00(+0.00%)
Oct 14, 2010 1.290 1.301 1.287 1.290 1,677,122 +0.00(+0.22%)
Oct 13, 2010 1.296 1.304 1.287 1.287 1,017,486 -0.01(-0.88%)
Oct 12, 2010 1.301 1.304 1.290 1.298 1,584,143 -0.01(-1.02%)
Oct 11, 2010 1.306 1.312 1.298 1.312 1,398,367 +0.01(+0.65%)
Oct 08, 2010 1.303 1.309 1.281 1.303 1,564,402 +0.02(+1.32%)
Oct 07, 2010 1.284 1.292 1.281 1.286 4,126 +0.00(+0.22%)
Oct 06, 2010 1.281 1.284 1.275 1.284 1,063,046 +0.01(+0.89%)
Oct 05, 2010 1.281 1.281 1.272 1.272 3,279 +0.00(+0.22%)
Oct 04, 2010 1.278 1.278 1.269 1.269 767,240 -0.00(-0.22%)
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.