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, 2009 0.9755 0.9807 0.9807 0.9807 410,250 +0.01(+0.79%)
Dec 30, 2009 0.9833 0.9859 0.9728 0.9730 961,892 -0.01(-1.31%)
Dec 29, 2009 0.9859 0.9911 0.9859 0.9859 820,539 -0.01(-0.53%)
Dec 28, 2009 0.9859 0.9911 0.9807 0.9911 1,107,151 +0.00(+0.00%)
Dec 24, 2009 0.9859 0.9911 0.9833 0.9911 758,986 +0.01(+0.80%)
Dec 23, 2009 1.004 1.004 0.9807 0.9833 1,163,440 +0.00(+0.27%)
Dec 22, 2009 0.9781 0.9833 0.9728 0.9807 941,095 +0.00(+0.00%)
Dec 21, 2009 0.9781 0.9807 0.9755 0.9807 1,210,688 +0.01(+0.53%)
Dec 18, 2009 0.9624 0.9755 0.9624 0.9755 1,641,409 +0.01(+1.08%)
Dec 17, 2009 0.9624 0.9650 0.9520 0.9650 1,398,372 +0.00(+0.27%)
Dec 16, 2009 0.9520 0.9624 0.9520 0.9624 1,031,631 +0.01(+1.40%)
Dec 15, 2009 0.9520 0.9520 0.9389 0.9491 853,720 -0.00(-0.03%)
Dec 14, 2009 0.9493 0.9494 0.9442 0.9494 815,394 +0.01(+0.55%)
Dec 11, 2009 0.9389 0.9442 0.9363 0.9442 706,854 +0.01(+0.84%)
Dec 10, 2009 0.9389 0.9442 0.9363 0.9363 591,136 +0.00(+0.00%)
Dec 09, 2009 0.9337 0.9389 0.9337 0.9363 599,345 +0.01(+0.56%)
Dec 08, 2009 0.9389 0.9415 0.9311 0.9311 494,329 -0.01(-0.56%)
Dec 07, 2009 0.9337 0.9415 0.9311 0.9363 623,680 -0.01(-0.83%)
Dec 04, 2009 0.9415 0.9468 0.9415 0.9442 986,192 +0.01(+1.12%)
Dec 03, 2009 0.9415 0.9418 0.9337 0.9337 1,530,511 -0.00(-0.28%)
Dec 02, 2009 0.9442 0.9468 0.9363 0.9363 1,161,580 -0.00(-0.28%)
Dec 01, 2009 0.9520 0.9520 0.9337 0.9389 1,223,298 +0.00(+0.28%)
Nov 30, 2009 0.9363 0.9389 0.9285 0.9363 679,007 +0.01(+0.56%)
Nov 27, 2009 0.9233 0.9311 0.9155 0.9311 372,250 -0.00(-0.00%)
Nov 25, 2009 0.9233 0.9311 0.9233 0.9311 831,386 +0.01(+0.85%)
Nov 24, 2009 0.9259 0.9311 0.9204 0.9233 1,138,234 -0.00(-0.28%)
Nov 23, 2009 0.9285 0.9285 0.9207 0.9259 984,939 +0.01(+0.57%)
Nov 20, 2009 0.9285 0.9389 0.9207 0.9207 1,125,620 -0.01(-0.84%)
Nov 19, 2009 0.9207 0.9285 0.9207 0.9285 580,938 +0.00(+0.28%)
Nov 18, 2009 0.9311 0.9311 0.9207 0.9259 873,147 +0.01(+0.57%)
Nov 17, 2009 0.9181 0.9259 0.9155 0.9207 729,686 +0.01(+0.57%)
Nov 16, 2009 0.9129 0.9207 0.9102 0.9155 634,324 +0.01(+0.57%)
Nov 13, 2009 0.9077 0.9129 0.9076 0.9102 421,657 +0.00(+0.29%)
Nov 12, 2009 0.9129 0.9155 0.9076 0.9076 843,026 -0.01(-0.85%)
Nov 11, 2009 0.9233 0.9259 0.9155 0.9155 1,118,320 -0.01(-0.57%)
Nov 10, 2009 0.9259 0.9285 0.9155 0.9207 1,117,124 -0.01(-0.84%)
Nov 09, 2009 0.9259 0.9311 0.9233 0.9285 986,748 +0.00(+0.00%)
Nov 06, 2009 0.9259 0.9311 0.9233 0.9285 550,472 +0.01(+0.56%)
Nov 05, 2009 0.9207 0.9311 0.9207 0.9233 898,284 +0.00(+0.29%)
Nov 04, 2009 0.9233 0.9337 0.9181 0.9207 766,171 -0.00(-0.00%)
Nov 03, 2009 0.8607 0.9233 0.7955 0.9207 813,308 +0.01(+0.57%)
Nov 02, 2009 0.9155 0.9203 0.9129 0.9155 813,983 +0.01(+1.15%)
Oct 30, 2009 0.9311 0.9337 0.9050 0.9050 1,326,869 -0.02(-2.25%)
Oct 29, 2009 0.9311 0.9311 0.9181 0.9259 1,189,017 +0.02(+2.31%)
Oct 28, 2009 0.9389 0.9389 0.9050 0.9050 1,253,760 -0.02(-2.25%)
Oct 27, 2009 0.9311 0.9337 0.9233 0.9259 722,202 -0.00(-0.28%)
Oct 26, 2009 0.9311 0.9337 0.9259 0.9285 770,063 +0.00(+0.28%)
Oct 23, 2009 0.9285 0.9285 0.9233 0.9259 767,651 +0.00(+0.28%)
Oct 22, 2009 0.9233 0.9285 0.9233 0.9233 394,875 +0.00(+0.00%)
Oct 21, 2009 0.9233 0.9285 0.9207 0.9233 459,741 +0.01(+0.57%)
Oct 20, 2009 0.9207 0.9233 0.9181 0.9181 464,311 -0.00(-0.28%)
Oct 19, 2009 0.9155 0.9259 0.9129 0.9207 602,819 +0.01(+0.86%)
Oct 16, 2009 0.9155 0.9259 0.9129 0.9129 679,647 -0.01(-0.57%)
Oct 15, 2009 0.9233 0.9259 0.9181 0.9181 597,344 -0.01(-0.85%)
Oct 14, 2009 0.9285 0.9311 0.9207 0.9259 1,026,796 +0.00(+0.00%)
Oct 13, 2009 0.9233 0.9259 0.9207 0.9259 460,132 +0.00(+0.28%)
Oct 12, 2009 0.9259 0.9285 0.9207 0.9233 993,404 +0.00(+0.00%)
Oct 09, 2009 0.9181 0.9311 0.9181 0.9233 1,070,378 +0.00(+0.00%)
Oct 08, 2009 0.9285 0.9311 0.9207 0.9233 1,480,475 -0.00(-0.28%)
Oct 07, 2009 0.9311 0.9311 0.9181 0.9259 886,578 +0.00(+0.00%)
Oct 06, 2009 0.9233 0.9337 0.9207 0.9259 1,133,143 +0.01(+0.85%)
Oct 05, 2009 0.9181 0.9207 0.9076 0.9181 545,426 +0.01(+0.57%)
Oct 02, 2009 0.9155 0.9181 0.9024 0.9129 1,366,859 -0.01(-0.85%)
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.