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: 4:10 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 (%)
May 28, 2010 1.098 1.114 1.093 1.098 894,685 -0.01(-0.73%)
May 27, 2010 1.109 1.114 1.103 1.106 1,590,799 +0.01(+0.98%)
May 26, 2010 1.111 1.111 1.093 1.095 15,236 +0.00(+0.25%)
May 25, 2010 1.079 1.093 1.052 1.093 7,588 +0.00(+0.00%)
May 24, 2010 1.074 1.111 1.063 1.093 1,705,029 +0.03(+2.78%)
May 21, 2010 1.039 1.076 1.023 1.063 1,367,474 +0.03(+2.86%)
May 20, 2010 1.033 1.041 1.025 1.033 2,188,138 -0.04(-3.52%)
May 19, 2010 1.111 1.111 1.055 1.071 2,205,950 -0.03(-2.93%)
May 18, 2010 1.114 1.119 1.103 1.103 2,538 +0.00(+0.00%)
May 17, 2010 1.122 1.122 1.093 1.103 811,407 -0.02(-1.68%)
May 14, 2010 1.122 1.136 1.109 1.122 1,513,608 -0.01(-0.71%)
May 13, 2010 1.130 1.144 1.125 1.130 1,264,950 +0.00(+0.06%)
May 12, 2010 1.144 1.144 1.128 1.130 1,079,797 -0.01(-0.77%)
May 11, 2010 1.125 1.141 1.125 1.138 12,382 +0.03(+2.42%)
May 10, 2010 1.111 1.117 1.106 1.111 1,850,798 +0.04(+3.33%)
May 07, 2010 1.052 1.089 1.038 1.076 3,071,632 +0.02(+2.02%)
May 06, 2010 1.118 1.121 0.9292 1.054 5,667,448 -0.10(-8.76%)
May 05, 2010 1.150 1.155 1.097 1.155 3,349,089 -0.00(-0.23%)
May 04, 2010 1.153 1.161 1.153 1.158 1,654,218 +0.00(+0.00%)
May 03, 2010 1.153 1.163 1.150 1.158 1,775,559 +0.01(+0.46%)
Apr 30, 2010 1.150 1.161 1.150 1.153 868,214 -0.00(-0.23%)
Apr 29, 2010 1.174 1.174 1.155 1.155 837,278 +0.00(+0.00%)
Apr 28, 2010 1.158 1.163 1.153 1.155 933,938 -0.01(-0.46%)
Apr 27, 2010 1.158 1.166 1.158 1.161 1,160,864 -0.00(-0.23%)
Apr 26, 2010 1.177 1.177 1.163 1.163 898,052 +0.00(+0.00%)
Apr 23, 2010 1.150 1.169 1.150 1.163 1,007,934 +0.01(+0.69%)
Apr 22, 2010 1.147 1.155 1.147 1.155 659,321 +0.01(+0.70%)
Apr 21, 2010 1.155 1.158 1.147 1.147 1,051,711 -0.01(-0.46%)
Apr 20, 2010 1.150 1.158 1.150 1.153 6,193 +0.01(+0.46%)
Apr 19, 2010 1.142 1.147 1.139 1.147 715,776 +0.01(+0.47%)
Apr 16, 2010 1.153 1.153 1.142 1.142 1,188,453 -0.01(-0.46%)
Apr 15, 2010 1.153 1.155 1.147 1.147 860,946 -0.01(-0.69%)
Apr 14, 2010 1.155 1.161 1.153 1.155 1,180,215 +0.01(+0.46%)
Apr 13, 2010 1.150 1.155 1.150 1.150 848,412 +0.00(+0.00%)
Apr 12, 2010 1.150 1.158 1.150 1.150 1,110,288 -0.01(-0.46%)
Apr 09, 2010 1.158 1.161 1.145 1.155 1,177,954 +0.01(+0.70%)
Apr 08, 2010 1.147 1.155 1.139 1.147 1,212,612 +0.01(+0.70%)
Apr 07, 2010 1.158 1.158 1.137 1.139 2,045,744 -0.01(-0.86%)
Apr 06, 2010 1.165 1.165 1.149 1.149 2,051,600 -0.02(-1.36%)
Apr 05, 2010 1.165 1.168 1.157 1.165 2,005,190 +0.01(+1.14%)
Apr 01, 2010 1.152 1.152 1.152 1.152 1,556,863 +0.01(+0.69%)
Mar 31, 2010 1.147 1.147 1.139 1.144 1,272,576 +0.00(+0.23%)
Mar 30, 2010 1.147 1.149 1.139 1.141 931,588 -0.00(-0.23%)
Mar 29, 2010 1.168 1.168 1.134 1.144 2,064,392 +0.00(+0.23%)
Mar 26, 2010 1.128 1.144 1.126 1.141 1,402,785 +0.02(+1.64%)
Mar 25, 2010 1.131 1.131 1.115 1.123 1,527,365 +0.01(+0.71%)
Mar 24, 2010 1.099 1.128 1.099 1.115 3,682,582 +0.04(+3.42%)
Mar 23, 2010 1.070 1.081 1.068 1.078 1,504,209 +0.01(+0.74%)
Mar 22, 2010 1.068 1.073 1.057 1.070 892,051 +0.00(+0.00%)
Mar 19, 2010 1.065 1.070 1.060 1.070 848,046 +0.01(+0.49%)
Mar 18, 2010 1.062 1.065 1.060 1.065 424,101 +0.00(+0.25%)
Mar 17, 2010 1.057 1.065 1.057 1.062 947,118 +0.01(+0.50%)
Mar 16, 2010 1.052 1.057 1.052 1.057 636,861 +0.00(+0.25%)
Mar 15, 2010 1.052 1.054 1.052 1.054 692,425 +0.01(+0.76%)
Mar 12, 2010 1.054 1.054 1.047 1.047 554,814 -0.01(-0.75%)
Mar 11, 2010 1.044 1.054 1.041 1.054 495,609 +0.02(+1.50%)
Mar 10, 2010 1.041 1.044 1.033 1.039 1,160,015 -0.00(-0.10%)
Mar 09, 2010 1.045 1.048 1.040 1.040 1,190,529 -0.00(-0.25%)
Mar 08, 2010 1.040 1.045 1.040 1.043 731,175 +0.00(+0.25%)
Mar 05, 2010 1.024 1.040 1.024 1.040 1,150,282 +0.02(+1.79%)
Mar 04, 2010 1.022 1.040 1.022 1.022 1,302,662 -0.01(-0.76%)
Mar 03, 2010 1.019 1.029 1.016 1.029 1,174,604 +0.01(+1.03%)
Mar 02, 2010 1.019 1.022 1.014 1.019 1,329,130 +0.00(+0.00%)
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.