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 )

2.340 -0.020 (-0.85%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Dec 31, 2013 1.610 1.610 1.610 1.610 570,512 +0.00(+0.00%)
Dec 30, 2013 1.610 1.610 1.600 1.610 823,610 +0.00(+0.00%)
Dec 27, 2013 1.614 1.614 1.594 1.610 528,508 +0.00(+0.25%)
Dec 26, 2013 1.606 1.610 1.602 1.606 456,078 +0.01(+0.54%)
Dec 24, 2013 1.582 1.601 1.582 1.597 357,463 +0.00(+0.25%)
Dec 23, 2013 1.570 1.605 1.570 1.594 1,051,962 +0.02(+1.25%)
Dec 20, 2013 1.574 1.574 1.570 1.574 670,121 +0.00(+0.00%)
Dec 19, 2013 1.562 1.574 1.562 1.574 475,739 +0.01(+0.75%)
Dec 18, 2013 1.562 1.566 1.558 1.562 438,979 -0.00(-0.25%)
Dec 17, 2013 1.558 1.566 1.558 1.566 465,823 +0.00(+0.00%)
Dec 16, 2013 1.566 1.570 1.562 1.566 478,452 +0.00(+0.25%)
Dec 13, 2013 1.566 1.570 1.554 1.562 548,075 +0.00(+0.25%)
Dec 12, 2013 1.562 1.570 1.554 1.558 509,410 +0.00(+0.00%)
Dec 11, 2013 1.566 1.570 1.554 1.558 353,534 +0.00(+0.00%)
Dec 10, 2013 1.566 1.584 1.558 1.558 669,747 -0.00(-0.20%)
Dec 09, 2013 1.561 1.573 1.561 1.561 513,942 +0.00(+0.00%)
Dec 06, 2013 1.557 1.561 1.557 1.561 391,042 +0.00(+0.25%)
Dec 05, 2013 1.557 1.561 1.550 1.557 342,982 +0.00(+0.25%)
Dec 04, 2013 1.554 1.561 1.554 1.554 478,734 -0.01(-0.75%)
Dec 03, 2013 1.561 1.569 1.561 1.565 302,519 +0.00(+0.00%)
Dec 02, 2013 1.557 1.565 1.554 1.565 296,212 +0.01(+0.75%)
Nov 29, 2013 1.561 1.561 1.554 1.554 438,604 -0.00(-0.25%)
Nov 27, 2013 1.557 1.561 1.550 1.557 525,710 -0.00(-0.25%)
Nov 26, 2013 1.557 1.561 1.553 1.561 333,041 +0.01(+0.75%)
Nov 25, 2013 1.557 1.569 1.550 1.550 573,675 +0.00(+0.00%)
Nov 22, 2013 1.565 1.569 1.550 1.550 1,166,061 -0.02(-0.99%)
Nov 21, 2013 1.573 1.573 1.565 1.565 413,690 -0.01(-0.74%)
Nov 20, 2013 1.581 1.585 1.573 1.577 314,675 -0.00(-0.25%)
Nov 19, 2013 1.585 1.593 1.581 1.581 360,860 -0.00(-0.25%)
Nov 18, 2013 1.581 1.589 1.581 1.585 270,891 +0.00(+0.00%)
Nov 15, 2013 1.589 1.593 1.581 1.585 742,906 -0.01(-0.49%)
Nov 14, 2013 1.600 1.600 1.593 1.593 628,747 -0.02(-0.97%)
Nov 13, 2013 1.593 1.608 1.593 1.608 402,292 +0.01(+0.73%)
Nov 12, 2013 1.608 1.612 1.596 1.596 336,790 -0.01(-0.44%)
Nov 11, 2013 1.603 1.615 1.603 1.603 387,002 +0.00(+0.00%)
Nov 08, 2013 1.603 1.607 1.600 1.603 337,916 +0.00(+0.00%)
Nov 07, 2013 1.603 1.607 1.603 1.603 341,925 -0.01(-0.72%)
Nov 06, 2013 1.619 1.623 1.615 1.615 430,148 -0.00(-0.24%)
Nov 05, 2013 1.619 1.619 1.611 1.619 241,678 -0.00(-0.24%)
Nov 04, 2013 1.611 1.623 1.611 1.623 373,217 +0.01(+0.72%)
Nov 01, 2013 1.611 1.615 1.603 1.611 628,719 -0.01(-0.48%)
Oct 31, 2013 1.603 1.619 1.603 1.619 518,859 +0.01(+0.60%)
Oct 30, 2013 1.607 1.611 1.603 1.609 491,098 +0.01(+0.36%)
Oct 29, 2013 1.603 1.611 1.592 1.603 637,985 +0.01(+0.48%)
Oct 28, 2013 1.596 1.603 1.592 1.596 468,172 +0.01(+0.49%)
Oct 25, 2013 1.592 1.598 1.588 1.588 500,338 -0.01(-0.48%)
Oct 24, 2013 1.588 1.596 1.584 1.596 435,834 +0.01(+0.73%)
Oct 23, 2013 1.569 1.584 1.569 1.584 357,403 +0.02(+0.98%)
Oct 22, 2013 1.557 1.576 1.557 1.569 427,518 +0.01(+0.74%)
Oct 21, 2013 1.565 1.569 1.557 1.557 401,411 -0.01(-0.49%)
Oct 18, 2013 1.569 1.569 1.561 1.565 282,073 -0.00(-0.25%)
Oct 17, 2013 1.549 1.569 1.549 1.569 598,618 +0.02(+1.50%)
Oct 16, 2013 1.545 1.553 1.545 1.545 344,990 +0.00(+0.00%)
Oct 15, 2013 1.549 1.553 1.542 1.545 563,354 -0.00(-0.25%)
Oct 14, 2013 1.557 1.557 1.549 1.549 361,914 -0.01(-0.50%)
Oct 11, 2013 1.549 1.561 1.545 1.557 377,904 +0.01(+0.50%)
Oct 10, 2013 1.542 1.553 1.542 1.549 386,008 +0.01(+0.75%)
Oct 09, 2013 1.534 1.545 1.534 1.538 374,483 +0.00(+0.05%)
Oct 08, 2013 1.537 1.545 1.533 1.537 482,014 +0.00(+0.25%)
Oct 07, 2013 1.537 1.541 1.533 1.533 339,004 -0.01(-0.74%)
Oct 04, 2013 1.545 1.552 1.545 1.545 383,671 +0.00(+0.00%)
Oct 03, 2013 1.560 1.562 1.545 1.545 411,058 -0.02(-0.98%)
Oct 02, 2013 1.556 1.564 1.545 1.560 373,600 +0.02(+0.99%)
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.