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 )

2.316 -0.014 (-0.60%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 30, 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 (%)
Jun 30, 2008 0.9285 0.9337 0.9285 0.9337 262,514 +0.00(+0.28%)
Jun 27, 2008 0.9442 0.9468 0.9285 0.9311 715,626 -0.01(-1.11%)
Jun 26, 2008 0.9598 0.9598 0.9415 0.9415 247,684 -0.01(-1.10%)
Jun 25, 2008 0.9546 0.9572 0.9494 0.9520 574,558 +0.00(+0.00%)
Jun 24, 2008 0.9520 0.9546 0.9494 0.9520 508,845 -0.00(-0.27%)
Jun 23, 2008 0.9598 0.9598 0.9494 0.9546 609,885 +0.00(+0.27%)
Jun 20, 2008 0.9546 0.9572 0.9520 0.9520 378,879 -0.01(-0.54%)
Jun 19, 2008 0.9546 0.9624 0.9546 0.9572 398,587 -0.00(-0.27%)
Jun 18, 2008 0.9624 0.9650 0.9572 0.9598 463,479 -0.00(-0.27%)
Jun 17, 2008 0.9624 0.9676 0.9546 0.9624 698,369 +0.00(+0.27%)
Jun 16, 2008 0.9520 0.9650 0.9494 0.9598 346,773 -0.00(-0.27%)
Jun 13, 2008 0.9520 0.9650 0.9520 0.9624 550,046 +0.01(+0.82%)
Jun 12, 2008 0.9259 0.9676 0.9259 0.9546 412,777 -0.01(-0.81%)
Jun 11, 2008 0.9676 0.9755 0.9546 0.9624 1,932,296 -0.01(-1.34%)
Jun 10, 2008 0.9723 0.9755 0.9650 0.9755 739,812 -0.00(-0.27%)
Jun 09, 2008 0.9781 0.9833 0.9755 0.9781 847,420 +0.00(+0.00%)
Jun 06, 2008 0.9755 0.9833 0.9755 0.9781 884,312 +0.00(+0.00%)
Jun 05, 2008 0.9781 0.9807 0.9728 0.9781 474,690 +0.00(+0.00%)
Jun 04, 2008 0.9807 0.9833 0.9728 0.9781 902,877 +0.00(+0.27%)
Jun 03, 2008 0.9833 0.9859 0.9728 0.9755 770,711 -0.01(-0.53%)
Jun 02, 2008 0.9859 0.9885 0.9781 0.9807 928,673 -0.00(-0.27%)
May 30, 2008 0.9833 0.9885 0.9807 0.9833 446,245 +0.00(+0.00%)
May 29, 2008 0.9781 0.9885 0.9781 0.9833 525,017 +0.00(+0.00%)
May 28, 2008 0.9885 0.9909 0.9807 0.9833 618,700 +0.00(+0.00%)
May 27, 2008 0.9807 0.9859 0.9755 0.9833 402,199 +0.01(+0.80%)
May 26, 2008 0.9807 0.9807 0.9755 0.9755 0 +0.00(+0.00%)
May 23, 2008 0.9807 0.9807 0.9755 0.9755 450,961 -0.00(-0.27%)
May 22, 2008 0.9807 0.9833 0.9755 0.9781 610,065 -0.01(-0.53%)
May 21, 2008 0.9885 0.9885 0.9807 0.9833 691,184 -0.00(-0.26%)
May 20, 2008 0.9859 0.9859 0.9807 0.9859 317,925 +0.00(+0.00%)
May 19, 2008 0.9781 0.9885 0.9781 0.9859 446,958 +0.01(+0.53%)
May 16, 2008 0.9807 0.9881 0.9807 0.9807 381,882 +0.00(+0.00%)
May 15, 2008 0.9885 0.9885 0.9807 0.9807 269,051 -0.00(-0.27%)
May 14, 2008 0.9728 0.9937 0.9728 0.9833 1,006,460 +0.01(+0.53%)
May 13, 2008 0.9833 0.9833 0.9728 0.9781 365,966 -0.00(-0.27%)
May 12, 2008 0.9963 0.9963 0.9807 0.9807 407,789 -0.01(-0.53%)
May 09, 2008 0.9937 0.9937 0.9833 0.9859 195,405 -0.01(-1.31%)
May 08, 2008 0.9937 0.9989 0.9937 0.9989 474,081 +0.01(+0.79%)
May 07, 2008 0.9963 0.9963 0.9885 0.9911 386,621 +0.00(+0.00%)
May 06, 2008 0.9963 0.9989 0.9911 0.9911 577,751 -0.00(-0.26%)
May 05, 2008 1.002 1.002 0.9911 0.9937 587,548 -0.01(-0.52%)
May 02, 2008 0.9937 1.002 0.9911 0.9989 584,197 +0.01(+0.53%)
May 01, 2008 0.9859 0.9963 0.9859 0.9937 625,513 -0.00(-0.26%)
Apr 30, 2008 0.9911 0.9963 0.9833 0.9963 382,767 +0.01(+0.53%)
Apr 29, 2008 0.9911 0.9937 0.9835 0.9911 565,436 +0.00(+0.26%)
Apr 28, 2008 0.9885 0.9937 0.9833 0.9885 1,011,026 +0.00(+0.00%)
Apr 25, 2008 0.9833 0.9885 0.9781 0.9885 423,884 +0.00(+0.00%)
Apr 24, 2008 0.9885 0.9885 0.9781 0.9885 950,554 +0.01(+0.80%)
Apr 23, 2008 0.9728 0.9859 0.9702 0.9807 1,665,157 +0.01(+1.08%)
Apr 22, 2008 0.9598 0.9728 0.9559 0.9702 766,363 +0.00(+0.27%)
Apr 21, 2008 0.9494 0.9676 0.9494 0.9676 1,363,949 +0.01(+1.37%)
Apr 18, 2008 0.9468 0.9546 0.9442 0.9546 550,579 +0.01(+0.55%)
Apr 17, 2008 0.9415 0.9520 0.9415 0.9494 709,634 +0.00(+0.00%)
Apr 16, 2008 0.9415 0.9494 0.9415 0.9494 618,845 +0.01(+0.55%)
Apr 15, 2008 0.9468 0.9494 0.9181 0.9442 1,792,860 -0.00(-0.28%)
Apr 14, 2008 0.9442 0.9520 0.9433 0.9468 834,231 -0.01(-0.82%)
Apr 11, 2008 0.9468 0.9546 0.9442 0.9546 596,696 +0.00(+0.00%)
Apr 10, 2008 0.9468 0.9546 0.9447 0.9546 548,662 +0.01(+0.55%)
Apr 09, 2008 0.9546 0.9546 0.9442 0.9494 1,021,025 -0.01(-0.82%)
Apr 08, 2008 0.9520 0.9572 0.9468 0.9572 1,531,688 +0.01(+0.82%)
Apr 07, 2008 0.9233 0.9546 0.9233 0.9494 2,264,047 +0.03(+2.82%)
Apr 04, 2008 0.9155 0.9233 0.9129 0.9233 514,538 +0.01(+0.85%)
Apr 03, 2008 0.9259 0.9259 0.9129 0.9155 746,453 -0.02(-1.68%)
Apr 02, 2008 0.9155 0.9363 0.9129 0.9311 664,836 +0.01(+0.85%)
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.