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 )

2.311 -0.019 (-0.80%)
Streaming Delayed Price Updated: 11:06 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 (%)
Sep 30, 2008 0.7146 0.7772 0.6938 0.7772 888,066 +0.05(+6.43%)
Sep 29, 2008 0.7538 0.7538 0.6781 0.7303 2,451,681 -0.05(-6.67%)
Sep 26, 2008 0.7590 0.7824 0.7511 0.7824 0 -0.01(-0.66%)
Sep 25, 2008 0.7772 0.8007 0.7642 0.7877 832,137 -0.01(-0.66%)
Sep 24, 2008 0.7694 0.7929 0.7590 0.7929 960,247 +0.01(+1.33%)
Sep 23, 2008 0.7616 0.7955 0.7587 0.7824 982,021 +0.01(+1.01%)
Sep 22, 2008 0.7824 0.7851 0.7590 0.7746 760,758 -0.01(-1.00%)
Sep 19, 2008 0.7485 0.7929 0.7433 0.7824 0 +0.08(+11.11%)
Sep 18, 2008 0.7277 0.7564 0.6677 0.7042 2,438,668 -0.01(-1.82%)
Sep 17, 2008 0.7772 0.7851 0.6938 0.7172 2,857,465 -0.07(-8.33%)
Sep 16, 2008 0.7955 0.8007 0.7746 0.7824 1,630,213 -0.03(-3.54%)
Sep 15, 2008 0.8346 0.8359 0.8111 0.8111 1,915,146 -0.04(-4.31%)
Sep 12, 2008 0.8503 0.8555 0.8398 0.8477 1,342,639 -0.01(-0.91%)
Sep 11, 2008 0.8503 0.8581 0.8477 0.8555 1,110,617 +0.00(+0.00%)
Sep 10, 2008 0.8607 0.8607 0.8477 0.8555 904,004 -0.01(-0.91%)
Sep 09, 2008 0.8711 0.8737 0.8607 0.8633 681,388 -0.01(-1.19%)
Sep 08, 2008 0.8790 0.8816 0.8711 0.8737 499,539 +0.01(+0.60%)
Sep 05, 2008 0.8711 0.8737 0.8659 0.8685 0 -0.00(-0.30%)
Sep 04, 2008 0.8763 0.8790 0.8711 0.8711 607,090 -0.01(-1.18%)
Sep 03, 2008 0.8816 0.8842 0.8737 0.8816 540,871 +0.00(+0.00%)
Sep 02, 2008 0.8868 0.8868 0.8737 0.8816 535,154 -0.01(-1.17%)
Aug 29, 2008 0.8737 0.8920 0.8711 0.8920 0 +0.02(+2.09%)
Aug 28, 2008 0.8711 0.8790 0.8711 0.8737 580,098 +0.00(+0.30%)
Aug 27, 2008 0.8685 0.8711 0.8685 0.8711 425,813 +0.00(+0.00%)
Aug 26, 2008 0.8711 0.8790 0.8659 0.8711 545,081 -0.01(-0.60%)
Aug 25, 2008 0.8711 0.8816 0.8691 0.8763 547,328 +0.01(+0.60%)
Aug 22, 2008 0.8711 0.8711 0.8685 0.8711 0 +0.01(+0.60%)
Aug 21, 2008 0.8685 0.8711 0.8633 0.8659 437,518 -0.01(-0.60%)
Aug 20, 2008 0.8685 0.8711 0.8633 0.8711 337,061 +0.00(+0.30%)
Aug 19, 2008 0.8763 0.8763 0.8659 0.8685 446,383 -0.00(-0.30%)
Aug 18, 2008 0.8737 0.8763 0.8711 0.8711 433,036 +0.00(+0.00%)
Aug 15, 2008 0.8763 0.8763 0.8685 0.8711 0 -0.01(-0.60%)
Aug 14, 2008 0.8659 0.8763 0.8659 0.8763 695,532 +0.01(+0.60%)
Aug 13, 2008 0.8659 0.8711 0.8659 0.8711 525,186 +0.00(+0.00%)
Aug 12, 2008 0.8659 0.8711 0.8659 0.8711 743,815 +0.00(+0.30%)
Aug 11, 2008 0.8737 0.8737 0.8685 0.8685 880,394 +0.00(+0.00%)
Aug 08, 2008 0.8659 0.8685 0.8607 0.8685 967,083 +0.01(+0.60%)
Aug 07, 2008 0.8685 0.8685 0.8581 0.8633 1,127,158 -0.01(-0.90%)
Aug 06, 2008 0.8737 0.8737 0.8659 0.8711 775,730 -0.01(-0.60%)
Aug 05, 2008 0.8790 0.8816 0.8659 0.8763 1,390,999 -0.01(-0.89%)
Aug 04, 2008 0.8868 0.8868 0.8790 0.8842 353,547 +0.01(+0.59%)
Aug 01, 2008 0.8868 0.8870 0.8737 0.8790 946,256 -0.01(-1.17%)
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%)
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.