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 (%)
Apr 29, 2011 1.433 1.433 1.415 1.421 998,556 +0.01(+0.43%)
Apr 28, 2011 1.421 1.424 1.412 1.415 1,398,396 +0.00(+0.21%)
Apr 27, 2011 1.424 1.427 1.412 1.412 797,903 -0.01(-0.42%)
Apr 26, 2011 1.403 1.424 1.403 1.418 999,197 +0.01(+0.64%)
Apr 25, 2011 1.418 1.418 1.406 1.409 1,058,886 -0.01(-0.43%)
Apr 21, 2011 1.421 1.424 1.415 1.415 1,027,901 -0.00(-0.21%)
Apr 20, 2011 1.415 1.424 1.415 1.418 737,520 +0.01(+0.43%)
Apr 19, 2011 1.415 1.421 1.409 1.412 802,095 +0.00(+0.00%)
Apr 18, 2011 1.406 1.412 1.397 1.412 931,476 +0.00(+0.21%)
Apr 15, 2011 1.403 1.409 1.397 1.409 557,894 +0.01(+0.43%)
Apr 14, 2011 1.403 1.406 1.397 1.403 667,952 -0.00(-0.21%)
Apr 13, 2011 1.409 1.409 1.397 1.406 952,456 +0.02(+1.08%)
Apr 12, 2011 1.403 1.403 1.391 1.391 1,154,178 -0.01(-0.43%)
Apr 11, 2011 1.406 1.409 1.397 1.397 1,089,918 -0.01(-0.43%)
Apr 08, 2011 1.406 1.412 1.397 1.403 1,689,329 -0.01(-0.36%)
Apr 07, 2011 1.414 1.429 1.396 1.408 2,832,768 -0.02(-1.46%)
Apr 06, 2011 1.432 1.435 1.423 1.429 1,248,035 +0.00(+0.00%)
Apr 05, 2011 1.426 1.432 1.420 1.429 1,212,517 +0.01(+0.63%)
Apr 04, 2011 1.408 1.426 1.405 1.420 1,489,087 +0.01(+1.06%)
Apr 01, 2011 1.420 1.420 1.393 1.405 906,379 +0.01(+0.86%)
Mar 31, 2011 1.417 1.417 1.390 1.393 890,774 -0.01(-0.43%)
Mar 30, 2011 1.393 1.402 1.384 1.399 959,463 +0.02(+1.30%)
Mar 29, 2011 1.387 1.396 1.375 1.381 1,792,413 -0.01(-0.43%)
Mar 28, 2011 1.414 1.423 1.384 1.387 2,311,963 -0.02(-1.48%)
Mar 25, 2011 1.417 1.423 1.408 1.408 937,150 -0.01(-0.42%)
Mar 24, 2011 1.420 1.423 1.414 1.414 855,319 -0.00(-0.21%)
Mar 23, 2011 1.405 1.420 1.402 1.417 1,236,060 +0.01(+0.85%)
Mar 22, 2011 1.402 1.405 1.396 1.405 695,008 +0.00(+0.21%)
Mar 21, 2011 1.387 1.402 1.387 1.402 1,250,200 +0.02(+1.51%)
Mar 18, 2011 1.396 1.399 1.381 1.381 954,773 -0.01(-0.64%)
Mar 17, 2011 1.402 1.402 1.375 1.390 1,206,241 +0.02(+1.52%)
Mar 16, 2011 1.384 1.390 1.366 1.369 1,039,580 -0.02(-1.50%)
Mar 15, 2011 1.375 1.390 1.374 1.390 1,422,986 +0.01(+0.43%)
Mar 14, 2011 1.387 1.390 1.381 1.384 728,578 -0.01(-0.43%)
Mar 11, 2011 1.378 1.399 1.375 1.390 1,086,070 +0.01(+0.65%)
Mar 10, 2011 1.411 1.414 1.366 1.381 2,978,302 -0.03(-2.46%)
Mar 09, 2011 1.416 1.428 1.413 1.416 1,940,125 -0.00(-0.21%)
Mar 08, 2011 1.413 1.422 1.410 1.419 1,611,012 +0.01(+1.05%)
Mar 07, 2011 1.401 1.413 1.398 1.404 1,541,126 +0.01(+0.64%)
Mar 04, 2011 1.401 1.401 1.392 1.395 1,139,156 -0.01(-0.63%)
Mar 03, 2011 1.386 1.404 1.384 1.404 1,598,567 +0.01(+1.06%)
Mar 02, 2011 1.375 1.389 1.375 1.389 879,978 +0.01(+0.64%)
Mar 01, 2011 1.378 1.381 1.375 1.381 1,074,236 +0.00(+0.21%)
Feb 28, 2011 1.375 1.378 1.366 1.378 1,271,755 +0.01(+0.87%)
Feb 25, 2011 1.363 1.372 1.360 1.366 1,531,725 +0.01(+0.43%)
Feb 24, 2011 1.369 1.369 1.360 1.360 1,168,877 -0.01(-0.43%)
Feb 23, 2011 1.354 1.366 1.354 1.366 591,998 +0.01(+1.09%)
Feb 22, 2011 1.375 1.375 1.348 1.351 1,989,509 -0.01(-1.08%)
Feb 18, 2011 1.369 1.374 1.366 1.366 1,070,738 -0.00(-0.22%)
Feb 17, 2011 1.369 1.372 1.366 1.369 619,980 -0.00(-0.22%)
Feb 16, 2011 1.381 1.381 1.360 1.372 949,157 +0.01(+0.65%)
Feb 15, 2011 1.366 1.366 1.357 1.363 917,894 +0.00(+0.00%)
Feb 14, 2011 1.351 1.363 1.348 1.363 769,668 +0.01(+1.10%)
Feb 11, 2011 1.351 1.357 1.345 1.348 800,440 +0.00(+0.00%)
Feb 10, 2011 1.354 1.354 1.348 1.348 692,593 -0.01(-0.44%)
Feb 09, 2011 1.354 1.357 1.348 1.354 757,957 +0.00(+0.22%)
Feb 08, 2011 1.357 1.360 1.351 1.351 872,569 -0.01(-0.44%)
Feb 07, 2011 1.360 1.366 1.354 1.357 1,354,019 +0.00(+0.28%)
Feb 04, 2011 1.350 1.353 1.341 1.353 1,383,245 +0.01(+0.43%)
Feb 03, 2011 1.344 1.350 1.341 1.347 1,000,342 +0.01(+0.44%)
Feb 02, 2011 1.347 1.347 1.333 1.341 1,066,501 +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.