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 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 1.288 1.294 1.285 1.288 1,035,311 -0.00(-0.22%)
Dec 30, 2010 1.297 1.299 1.288 1.291 737,508 -0.01(-0.45%)
Dec 29, 2010 1.291 1.308 1.291 1.297 828,045 -0.01(-0.67%)
Dec 28, 2010 1.294 1.311 1.291 1.305 728,881 +0.01(+0.52%)
Dec 27, 2010 1.296 1.301 1.287 1.299 1,101,892 +0.01(+0.45%)
Dec 23, 2010 1.293 1.293 1.284 1.293 673,610 +0.00(+0.22%)
Dec 22, 2010 1.273 1.293 1.273 1.290 1,050,542 +0.00(+0.22%)
Dec 21, 2010 1.276 1.287 1.267 1.287 1,089,201 +0.01(+1.13%)
Dec 20, 2010 1.281 1.290 1.270 1.273 912,716 -0.01(-0.67%)
Dec 17, 2010 1.267 1.281 1.258 1.281 722,376 +0.01(+1.14%)
Dec 16, 2010 1.252 1.278 1.244 1.267 1,904,671 +0.03(+2.33%)
Dec 15, 2010 1.192 1.238 1.192 1.238 2,071,372 +0.04(+3.37%)
Dec 14, 2010 1.198 1.218 1.192 1.198 2,125,136 -0.02(-1.89%)
Dec 13, 2010 1.252 1.258 1.192 1.221 4,595,974 -0.04(-3.20%)
Dec 10, 2010 1.270 1.281 1.255 1.261 1,563,692 -0.01(-0.91%)
Dec 09, 2010 1.296 1.299 1.270 1.273 1,827,356 -0.02(-1.71%)
Dec 08, 2010 1.309 1.309 1.292 1.295 1,214,143 -0.00(-0.22%)
Dec 07, 2010 1.301 1.303 1.292 1.298 842,643 -0.01(-0.44%)
Dec 06, 2010 1.303 1.303 1.286 1.303 1,018,109 +0.00(+0.00%)
Dec 03, 2010 1.298 1.303 1.289 1.303 786,619 +0.00(+0.00%)
Dec 02, 2010 1.295 1.303 1.292 1.303 1,002,190 +0.01(+0.44%)
Dec 01, 2010 1.292 1.298 1.283 1.298 2,028,897 +0.01(+0.66%)
Nov 30, 2010 1.289 1.292 1.283 1.289 1,073,726 +0.00(+0.00%)
Nov 29, 2010 1.320 1.320 1.289 1.289 1,088,032 -0.02(-1.52%)
Nov 26, 2010 1.315 1.315 1.295 1.309 445,844 +0.01(+0.88%)
Nov 24, 2010 1.283 1.298 1.298 1.298 696,142 +0.01(+1.11%)
Nov 23, 2010 1.286 1.286 1.275 1.283 707,997 +0.00(+0.00%)
Nov 22, 2010 1.289 1.303 1.281 1.283 1,529,090 -0.00(-0.22%)
Nov 19, 2010 1.272 1.292 1.266 1.286 1,270,921 +0.01(+1.12%)
Nov 18, 2010 1.283 1.283 1.258 1.272 1,066,566 +0.02(+1.36%)
Nov 17, 2010 1.229 1.255 1.218 1.255 1,768,525 +0.03(+2.09%)
Nov 16, 2010 1.221 1.229 1.169 1.229 5,044,550 -0.06(-4.86%)
Nov 15, 2010 1.292 1.301 1.229 1.292 3,238,591 +0.00(+0.00%)
Nov 12, 2010 1.320 1.323 1.269 1.292 3,206,827 -0.03(-2.37%)
Nov 11, 2010 1.346 1.346 1.315 1.323 2,243,378 -0.03(-2.11%)
Nov 10, 2010 1.343 1.352 1.340 1.352 594,052 +0.01(+0.85%)
Nov 09, 2010 1.340 1.343 1.338 1.340 1,180,283 -0.01(-0.42%)
Nov 08, 2010 1.332 1.346 1.329 1.346 1,566,636 +0.00(+0.28%)
Nov 05, 2010 1.337 1.342 1.328 1.342 1,474,074 +0.01(+0.42%)
Nov 04, 2010 1.328 1.340 1.328 1.337 1,640,507 +0.01(+0.64%)
Nov 03, 2010 1.331 1.334 1.323 1.328 1,084,585 +0.01(+0.43%)
Nov 02, 2010 1.320 1.328 1.317 1.323 1,143,813 +0.01(+0.43%)
Nov 01, 2010 1.309 1.320 1.306 1.317 1,116,002 +0.01(+0.43%)
Oct 29, 2010 1.300 1.311 1.300 1.311 782,899 +0.01(+0.87%)
Oct 28, 2010 1.309 1.309 1.294 1.300 887,896 +0.01(+0.44%)
Oct 27, 2010 1.297 1.300 1.289 1.294 816,542 +0.00(+0.00%)
Oct 25, 2010 1.289 1.294 1.289 1.294 1,024,019 +0.00(+0.22%)
Oct 22, 2010 1.286 1.292 1.286 1.292 652,143 +0.00(+0.00%)
Oct 21, 2010 1.280 1.292 1.280 1.292 791,186 +0.01(+1.11%)
Oct 20, 2010 1.277 1.283 1.272 1.277 1,061,688 +0.00(+0.00%)
Oct 19, 2010 1.275 1.283 1.272 1.277 976,291 +0.01(+0.45%)
Oct 18, 2010 1.280 1.281 1.272 1.272 993,635 -0.01(-0.66%)
Oct 15, 2010 1.283 1.286 1.280 1.280 683,557 +0.00(+0.00%)
Oct 14, 2010 1.280 1.292 1.277 1.280 1,689,651 +0.00(+0.22%)
Oct 13, 2010 1.286 1.294 1.277 1.277 1,025,088 -0.01(-0.88%)
Oct 12, 2010 1.292 1.294 1.280 1.289 1,595,977 -0.01(-1.02%)
Oct 11, 2010 1.296 1.302 1.288 1.302 1,408,814 +0.01(+0.65%)
Oct 08, 2010 1.294 1.299 1.271 1.294 1,576,090 +0.02(+1.32%)
Oct 07, 2010 1.274 1.282 1.271 1.277 4,157 +0.00(+0.22%)
Oct 06, 2010 1.271 1.274 1.266 1.274 1,070,988 +0.01(+0.89%)
Oct 05, 2010 1.271 1.271 1.263 1.263 3,303 +0.00(+0.22%)
Oct 04, 2010 1.268 1.268 1.260 1.260 772,972 -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.