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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2014 1.750 1.762 1.746 1.762 489,381 +0.02(+0.93%)
May 29, 2014 1.758 1.762 1.746 1.746 516,607 -0.01(-0.47%)
May 28, 2014 1.762 1.762 1.750 1.754 491,666 +0.00(+0.00%)
May 27, 2014 1.746 1.754 1.746 1.754 299,960 +0.01(+0.70%)
May 23, 2014 1.750 1.741 1.741 1.741 398,437 -0.02(-0.93%)
May 22, 2014 1.762 1.762 1.754 1.758 290,442 -0.00(-0.23%)
May 21, 2014 1.758 1.762 1.754 1.762 255,154 +0.01(+0.70%)
May 20, 2014 1.754 1.758 1.750 1.750 249,259 -0.01(-0.35%)
May 19, 2014 1.746 1.762 1.746 1.756 478,715 +0.01(+0.35%)
May 16, 2014 1.754 1.754 1.750 1.750 236,607 -0.00(-0.23%)
May 15, 2014 1.746 1.754 1.746 1.754 319,921 +0.01(+0.47%)
May 14, 2014 1.762 1.762 1.746 1.746 463,062 -0.02(-1.15%)
May 13, 2014 1.762 1.766 1.758 1.766 302,768 +0.01(+0.46%)
May 12, 2014 1.746 1.762 1.746 1.758 378,105 +0.00(+0.23%)
May 09, 2014 1.746 1.758 1.737 1.754 290,559 +0.00(+0.28%)
May 08, 2014 1.745 1.753 1.745 1.749 677,652 +0.00(+0.00%)
May 07, 2014 1.745 1.749 1.741 1.749 262,213 +0.01(+0.46%)
May 06, 2014 1.737 1.741 1.733 1.741 405,913 +0.00(+0.23%)
May 05, 2014 1.733 1.737 1.729 1.737 238,334 +0.01(+0.35%)
May 02, 2014 1.729 1.733 1.729 1.731 193,885 +0.00(+0.12%)
May 01, 2014 1.733 1.733 1.729 1.729 282,449 -0.00(-0.23%)
Apr 30, 2014 1.733 1.733 1.729 1.733 399,948 +0.00(+0.00%)
Apr 29, 2014 1.725 1.733 1.725 1.733 405,706 +0.01(+0.71%)
Apr 28, 2014 1.733 1.733 1.720 1.720 598,934 -0.01(-0.70%)
Apr 25, 2014 1.733 1.733 1.725 1.733 385,855 +0.01(+0.35%)
Apr 24, 2014 1.729 1.733 1.725 1.727 227,904 -0.00(-0.12%)
Apr 23, 2014 1.720 1.729 1.720 1.729 351,564 +0.01(+0.47%)
Apr 22, 2014 1.716 1.720 1.716 1.720 220,257 +0.01(+0.47%)
Apr 21, 2014 1.716 1.720 1.712 1.712 402,406 -0.00(-0.24%)
Apr 17, 2014 1.716 1.716 1.716 1.716 233,188 -0.00(-0.23%)
Apr 16, 2014 1.716 1.720 1.716 1.720 347,421 +0.00(+0.24%)
Apr 15, 2014 1.708 1.716 1.708 1.716 371,792 +0.01(+0.47%)
Apr 14, 2014 1.708 1.708 1.704 1.708 287,723 +0.00(+0.00%)
Apr 11, 2014 1.708 1.708 1.704 1.708 298,533 +0.00(+0.00%)
Apr 10, 2014 1.704 1.708 1.704 1.708 250,919 +0.00(+0.24%)
Apr 09, 2014 1.704 1.708 1.704 1.704 369,438 -0.00(-0.19%)
Apr 08, 2014 1.700 1.708 1.700 1.708 426,804 +0.00(+0.00%)
Apr 07, 2014 1.704 1.708 1.700 1.708 354,743 +0.01(+0.71%)
Apr 04, 2014 1.700 1.704 1.695 1.695 510,117 -0.00(-0.24%)
Apr 03, 2014 1.691 1.704 1.691 1.700 571,412 +0.00(+0.24%)
Apr 02, 2014 1.695 1.695 1.691 1.695 306,485 +0.00(+0.00%)
Apr 01, 2014 1.691 1.695 1.687 1.695 453,229 +0.01(+0.72%)
Mar 31, 2014 1.691 1.695 1.683 1.683 308,553 +0.00(+0.00%)
Mar 28, 2014 1.683 1.687 1.683 1.683 331,414 +0.00(+0.00%)
Mar 27, 2014 1.687 1.691 1.683 1.683 379,446 -0.00(-0.24%)
Mar 26, 2014 1.679 1.687 1.679 1.687 242,165 +0.00(+0.24%)
Mar 25, 2014 1.687 1.687 1.683 1.683 227,677 -0.00(-0.24%)
Mar 24, 2014 1.687 1.691 1.679 1.687 390,261 +0.01(+0.48%)
Mar 21, 2014 1.683 1.687 1.675 1.679 227,005 -0.00(-0.12%)
Mar 20, 2014 1.671 1.683 1.671 1.681 276,667 +0.01(+0.36%)
Mar 19, 2014 1.679 1.679 1.675 1.675 311,555 +0.00(+0.00%)
Mar 18, 2014 1.683 1.687 1.671 1.675 455,681 -0.00(-0.24%)
Mar 17, 2014 1.691 1.691 1.679 1.679 404,291 -0.01(-0.48%)
Mar 14, 2014 1.683 1.687 1.683 1.687 223,503 +0.00(+0.24%)
Mar 13, 2014 1.695 1.700 1.679 1.683 463,446 -0.01(-0.71%)
Mar 12, 2014 1.675 1.700 1.675 1.695 556,971 +0.02(+0.96%)
Mar 11, 2014 1.675 1.679 1.671 1.679 294,414 +0.00(+0.24%)
Mar 10, 2014 1.667 1.679 1.667 1.675 353,146 +0.00(+0.29%)
Mar 07, 2014 1.683 1.687 1.671 1.671 440,745 -0.01(-0.47%)
Mar 06, 2014 1.683 1.687 1.679 1.679 283,379 -0.01(-0.47%)
Mar 05, 2014 1.687 1.687 1.679 1.687 474,151 +0.00(+0.24%)
Mar 04, 2014 1.683 1.687 1.683 1.683 443,830 +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.