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 (%)
Sep 30, 2010 1.257 1.257 1.249 1.252 33,481 -0.00(-0.22%)
Sep 29, 2010 1.252 1.257 1.249 1.254 10,260 +0.00(+0.00%)
Sep 28, 2010 1.257 1.257 1.243 1.254 19,824 +0.01(+0.45%)
Sep 27, 2010 1.257 1.257 1.240 1.249 1,637,671 -0.01(-0.89%)
Sep 24, 2010 1.254 1.260 1.252 1.260 745,097 +0.00(+0.22%)
Sep 23, 2010 1.257 1.260 1.252 1.257 1,071 +0.00(+0.00%)
Sep 22, 2010 1.252 1.260 1.252 1.257 793,050 -0.00(-0.22%)
Sep 21, 2010 1.254 1.260 1.252 1.260 2,603 +0.01(+0.45%)
Sep 20, 2010 1.252 1.260 1.246 1.254 852,317 +0.00(+0.22%)
Sep 17, 2010 1.252 1.252 1.243 1.252 847,217 +0.01(+0.45%)
Sep 15, 2010 1.254 1.254 1.243 1.246 10,356 -0.00(-0.22%)
Sep 14, 2010 1.249 1.260 1.246 1.249 4,285 -0.00(-0.22%)
Sep 13, 2010 1.260 1.268 1.249 1.252 1,489,602 -0.00(-0.22%)
Sep 10, 2010 1.266 1.266 1.249 1.254 1,089,877 -0.00(-0.38%)
Sep 09, 2010 1.245 1.259 1.245 1.259 1,442 +0.01(+0.89%)
Sep 08, 2010 1.243 1.248 1.240 1.248 1,604 +0.01(+0.67%)
Sep 07, 2010 1.226 1.243 1.226 1.240 3,767 +0.01(+0.45%)
Sep 03, 2010 1.223 1.234 1.220 1.234 910,789 +0.01(+0.91%)
Sep 02, 2010 1.209 1.226 1.209 1.223 2,765 +0.01(+0.46%)
Sep 01, 2010 1.209 1.226 1.206 1.218 1,369,774 +0.01(+0.92%)
Aug 31, 2010 1.206 1.215 1.195 1.206 22,401 +0.00(+0.37%)
Aug 30, 2010 1.231 1.231 1.198 1.202 2,936,216 -0.03(-2.39%)
Aug 27, 2010 1.231 1.234 1.212 1.231 760,998 +0.02(+1.84%)
Aug 26, 2010 1.209 1.223 1.209 1.209 6,486 +0.00(+0.00%)
Aug 25, 2010 1.226 1.231 1.204 1.209 13,690 -0.02(-1.80%)
Aug 24, 2010 1.237 1.240 1.223 1.231 5,840 -0.01(-0.67%)
Aug 23, 2010 1.248 1.248 1.237 1.240 910,183 +0.00(+0.00%)
Aug 20, 2010 1.231 1.240 1.223 1.240 1,377,458 +0.00(+0.00%)
Aug 19, 2010 1.234 1.240 1.231 1.240 7,092 +0.01(+0.68%)
Aug 18, 2010 1.229 1.237 1.223 1.231 13,581 +0.01(+0.68%)
Aug 17, 2010 1.229 1.231 1.218 1.223 18,424 -0.00(-0.23%)
Aug 16, 2010 1.231 1.231 1.215 1.226 1,010,550 +0.00(+0.23%)
Aug 13, 2010 1.223 1.243 1.215 1.223 1,724,016 -0.02(-1.34%)
Aug 12, 2010 1.234 1.245 1.231 1.240 885,543 -0.01(-0.67%)
Aug 11, 2010 1.240 1.248 1.231 1.248 1,513,959 -0.00(-0.16%)
Aug 10, 2010 1.223 1.250 1.220 1.250 5,317 +0.03(+2.25%)
Aug 09, 2010 1.223 1.239 1.220 1.223 2,248,668 +0.01(+0.45%)
Aug 06, 2010 1.217 1.225 1.214 1.217 971,034 +0.00(+0.00%)
Aug 05, 2010 1.217 1.228 1.217 1.217 1,018,887 -0.01(-0.89%)
Aug 04, 2010 1.214 1.231 1.206 1.228 425 +0.02(+1.59%)
Aug 03, 2010 1.209 1.225 1.206 1.209 516 +0.01(+0.46%)
Aug 02, 2010 1.206 1.223 1.203 1.203 1,778,148 +0.01(+0.92%)
Jul 30, 2010 1.192 1.206 1.184 1.192 1,124,693 +0.00(+0.00%)
Jul 29, 2010 1.198 1.209 1.181 1.192 4,120 -0.01(-0.46%)
Jul 28, 2010 1.231 1.236 1.198 1.198 2,073,123 -0.02(-2.02%)
Jul 27, 2010 1.234 1.236 1.223 1.223 1,561 -0.01(-0.45%)
Jul 26, 2010 1.214 1.234 1.206 1.228 1,460,456 +0.02(+1.59%)
Jul 23, 2010 1.203 1.212 1.201 1.209 868,796 +0.01(+0.46%)
Jul 22, 2010 1.190 1.206 1.190 1.203 378 +0.02(+1.62%)
Jul 21, 2010 1.195 1.195 1.181 1.184 882,245 +0.01(+0.70%)
Jul 20, 2010 1.195 1.198 1.173 1.176 1,932 -0.02(-1.61%)
Jul 19, 2010 1.190 1.203 1.187 1.195 1,183,382 +0.01(+0.93%)
Jul 16, 2010 1.184 1.190 1.179 1.184 783,349 +0.00(+0.21%)
Jul 15, 2010 1.181 1.182 1.179 1.182 502,777 +0.00(+0.26%)
Jul 14, 2010 1.187 1.187 1.170 1.179 1,485 -0.00(-0.23%)
Jul 13, 2010 1.187 1.203 1.181 1.181 17,944 +0.00(+0.00%)
Jul 12, 2010 1.176 1.187 1.168 1.181 976,934 +0.01(+1.01%)
Jul 09, 2010 1.170 1.175 1.162 1.170 1,340,039 +0.02(+1.42%)
Jul 08, 2010 1.164 1.170 1.153 1.153 823 -0.01(-1.17%)
Jul 07, 2010 1.159 1.167 1.156 1.167 1,274,311 +0.01(+1.18%)
Jul 06, 2010 1.150 1.161 1.150 1.153 992 +0.00(+0.24%)
Jul 02, 2010 1.150 1.153 1.145 1.150 914,562 +0.00(+0.24%)
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.