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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2013 1.618 1.626 1.611 1.626 1,221,842 +0.01(+0.69%)
May 30, 2013 1.611 1.644 1.611 1.614 1,116,651 +0.01(+0.70%)
May 29, 2013 1.614 1.629 1.596 1.603 2,621,922 -0.02(-1.15%)
May 28, 2013 1.678 1.685 1.614 1.622 2,197,597 -0.06(-3.34%)
May 24, 2013 1.685 1.685 1.678 1.678 347,751 -0.01(-0.66%)
May 23, 2013 1.678 1.689 1.678 1.689 705,936 +0.01(+0.33%)
May 22, 2013 1.693 1.693 1.682 1.684 382,489 -0.00(-0.11%)
May 21, 2013 1.693 1.693 1.685 1.685 391,089 +0.00(+0.00%)
May 20, 2013 1.682 1.689 1.678 1.685 365,658 +0.00(+0.11%)
May 17, 2013 1.697 1.697 1.682 1.684 334,080 -0.00(-0.11%)
May 16, 2013 1.674 1.689 1.674 1.685 397,145 +0.01(+0.45%)
May 15, 2013 1.685 1.685 1.670 1.678 567,968 -0.01(-0.66%)
May 13, 2013 1.704 1.708 1.689 1.689 681,331 -0.01(-0.66%)
May 10, 2013 1.715 1.715 1.697 1.700 795,115 -0.00(-0.11%)
May 09, 2013 1.706 1.710 1.702 1.702 780,535 -0.01(-0.43%)
May 08, 2013 1.702 1.710 1.699 1.710 1,040,474 +0.01(+0.44%)
May 07, 2013 1.695 1.702 1.691 1.702 711,487 +0.01(+0.66%)
May 06, 2013 1.684 1.699 1.684 1.691 858,449 +0.01(+0.66%)
May 03, 2013 1.687 1.691 1.680 1.680 930,654 -0.01(-0.44%)
May 02, 2013 1.680 1.687 1.676 1.687 802,937 +0.01(+0.66%)
May 01, 2013 1.669 1.680 1.669 1.676 688,592 +0.01(+0.44%)
Apr 30, 2013 1.665 1.673 1.665 1.669 642,960 +0.00(+0.00%)
Apr 29, 2013 1.658 1.669 1.658 1.669 843,157 +0.01(+0.67%)
Apr 26, 2013 1.661 1.661 1.654 1.658 633,792 +0.00(+0.22%)
Apr 25, 2013 1.654 1.661 1.647 1.654 762,418 -0.01(-0.34%)
Apr 24, 2013 1.658 1.665 1.654 1.660 573,141 +0.00(+0.11%)
Apr 23, 2013 1.650 1.661 1.650 1.658 957,386 +0.01(+0.90%)
Apr 22, 2013 1.647 1.650 1.643 1.643 322,437 -0.00(-0.23%)
Apr 19, 2013 1.635 1.647 1.635 1.647 224,063 +0.01(+0.68%)
Apr 18, 2013 1.635 1.639 1.635 1.635 313,870 +0.00(+0.00%)
Apr 17, 2013 1.643 1.647 1.632 1.635 809,298 -0.01(-0.45%)
Apr 16, 2013 1.635 1.647 1.635 1.643 572,737 +0.01(+0.91%)
Apr 15, 2013 1.639 1.639 1.628 1.628 669,512 -0.01(-0.90%)
Apr 12, 2013 1.639 1.654 1.639 1.643 601,171 +0.00(+0.23%)
Apr 11, 2013 1.654 1.654 1.639 1.639 715,866 -0.01(-0.90%)
Apr 10, 2013 1.654 1.658 1.643 1.654 688,198 +0.01(+0.36%)
Apr 09, 2013 1.645 1.648 1.641 1.648 952,675 +0.00(+0.20%)
Apr 08, 2013 1.637 1.645 1.634 1.645 653,082 +0.01(+0.45%)
Apr 05, 2013 1.634 1.637 1.626 1.637 578,139 +0.00(+0.00%)
Apr 04, 2013 1.634 1.637 1.632 1.637 534,819 +0.00(+0.00%)
Apr 03, 2013 1.634 1.637 1.626 1.637 643,559 +0.00(+0.23%)
Apr 02, 2013 1.626 1.634 1.623 1.634 555,987 +0.01(+0.68%)
Apr 01, 2013 1.623 1.634 1.623 1.623 398,704 +0.00(+0.23%)
Mar 28, 2013 1.619 1.637 1.619 1.619 1,329,794 +0.00(+0.00%)
Mar 27, 2013 1.626 1.630 1.619 1.619 544,608 -0.01(-0.68%)
Mar 26, 2013 1.623 1.630 1.619 1.630 428,683 +0.01(+0.68%)
Mar 25, 2013 1.626 1.630 1.612 1.619 823,358 -0.01(-0.45%)
Mar 22, 2013 1.623 1.626 1.619 1.626 617,909 +0.00(+0.23%)
Mar 21, 2013 1.619 1.623 1.612 1.623 515,893 +0.00(+0.00%)
Mar 20, 2013 1.612 1.623 1.608 1.623 695,738 +0.02(+1.15%)
Mar 19, 2013 1.612 1.623 1.597 1.604 802,312 -0.00(-0.23%)
Mar 18, 2013 1.575 1.615 1.575 1.608 962,133 +0.03(+1.87%)
Mar 15, 2013 1.597 1.604 1.568 1.579 1,596,463 -0.02(-1.15%)
Mar 14, 2013 1.615 1.619 1.593 1.597 1,062,703 -0.02(-1.14%)
Mar 13, 2013 1.615 1.619 1.612 1.615 404,778 +0.00(+0.23%)
Mar 12, 2013 1.623 1.623 1.604 1.612 875,398 -0.01(-0.45%)
Mar 11, 2013 1.626 1.630 1.619 1.619 677,872 -0.01(-0.57%)
Mar 08, 2013 1.621 1.628 1.617 1.628 966,957 +0.01(+0.68%)
Mar 07, 2013 1.610 1.621 1.610 1.617 1,260,421 +0.00(+0.23%)
Mar 06, 2013 1.606 1.614 1.603 1.614 535,299 +0.01(+0.68%)
Mar 05, 2013 1.603 1.606 1.595 1.603 1,218,106 -0.00(-0.23%)
Mar 04, 2013 1.603 1.606 1.599 1.606 864,972 +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.