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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2008 0.8894 0.8920 0.8842 0.8894 607,750 +0.00(+0.29%)
Jul 30, 2008 0.8816 0.8946 0.8816 0.8868 643,936 +0.00(+0.29%)
Jul 29, 2008 0.8842 0.8842 0.8737 0.8842 746,836 +0.01(+0.59%)
Jul 28, 2008 0.8737 0.8842 0.8737 0.8790 504,991 +0.00(+0.30%)
Jul 25, 2008 0.8842 0.8868 0.8685 0.8763 3,654,126 +0.00(+0.00%)
Jul 24, 2008 0.8894 0.8894 0.8737 0.8763 1,433,354 +0.00(+0.30%)
Jul 23, 2008 0.8737 0.8795 0.8711 0.8737 818,983 +0.01(+0.60%)
Jul 22, 2008 0.8737 0.8737 0.8607 0.8685 1,738,297 -0.01(-0.60%)
Jul 21, 2008 0.8659 0.8763 0.8659 0.8737 1,422,304 +0.00(+0.00%)
Jul 18, 2008 0.8842 0.8868 0.8685 0.8737 776,773 -0.01(-1.18%)
Jul 17, 2008 0.8868 0.8891 0.8737 0.8842 910,476 -0.00(-0.29%)
Jul 16, 2008 0.8503 0.8894 0.8503 0.8868 1,066,659 +0.02(+1.80%)
Jul 15, 2008 0.8633 0.8894 0.8398 0.8711 1,938,576 +0.00(+0.00%)
Jul 14, 2008 0.8868 0.8894 0.8711 0.8711 746,771 -0.02(-2.34%)
Jul 11, 2008 0.9024 0.9024 0.8790 0.8920 724,399 -0.02(-1.72%)
Jul 10, 2008 0.8998 0.9102 0.8998 0.9076 676,890 +0.01(+0.87%)
Jul 09, 2008 0.8998 0.9129 0.8998 0.8998 589,442 +0.00(+0.00%)
Jul 08, 2008 0.9024 0.9102 0.8998 0.8998 571,003 -0.01(-0.58%)
Jul 07, 2008 0.9233 0.9259 0.9050 0.9050 491,219 -0.02(-1.93%)
Jul 04, 2008 0.9285 0.9285 0.9155 0.9229 222,436 +0.00(+0.00%)
Jul 03, 2008 0.9285 0.9285 0.9155 0.9229 222,436 -0.00(-0.33%)
Jul 02, 2008 0.9233 0.9285 0.9207 0.9259 490,406 +0.00(+0.28%)
Jul 01, 2008 0.9259 0.9285 0.9181 0.9233 514,005 -0.01(-1.12%)
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%)
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.