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 (%)
Mar 31, 2010 1.147 1.147 1.139 1.144 1,272,576 +0.00(+0.23%)
Mar 30, 2010 1.147 1.149 1.139 1.141 931,588 -0.00(-0.23%)
Mar 29, 2010 1.168 1.168 1.134 1.144 2,064,392 +0.00(+0.23%)
Mar 26, 2010 1.128 1.144 1.126 1.141 1,402,785 +0.02(+1.64%)
Mar 25, 2010 1.131 1.131 1.115 1.123 1,527,365 +0.01(+0.71%)
Mar 24, 2010 1.099 1.128 1.099 1.115 3,682,582 +0.04(+3.42%)
Mar 23, 2010 1.070 1.081 1.068 1.078 1,504,209 +0.01(+0.74%)
Mar 22, 2010 1.068 1.073 1.057 1.070 892,051 +0.00(+0.00%)
Mar 19, 2010 1.065 1.070 1.060 1.070 848,046 +0.01(+0.49%)
Mar 18, 2010 1.062 1.065 1.060 1.065 424,101 +0.00(+0.25%)
Mar 17, 2010 1.057 1.065 1.057 1.062 947,118 +0.01(+0.50%)
Mar 16, 2010 1.052 1.057 1.052 1.057 636,861 +0.00(+0.25%)
Mar 15, 2010 1.052 1.054 1.052 1.054 692,425 +0.01(+0.76%)
Mar 12, 2010 1.054 1.054 1.047 1.047 554,814 -0.01(-0.75%)
Mar 11, 2010 1.044 1.054 1.041 1.054 495,609 +0.02(+1.50%)
Mar 10, 2010 1.041 1.044 1.033 1.039 1,160,015 -0.00(-0.10%)
Mar 09, 2010 1.045 1.048 1.040 1.040 1,190,529 -0.00(-0.25%)
Mar 08, 2010 1.040 1.045 1.040 1.043 731,175 +0.00(+0.25%)
Mar 05, 2010 1.024 1.040 1.024 1.040 1,150,282 +0.02(+1.79%)
Mar 04, 2010 1.022 1.040 1.022 1.022 1,302,662 -0.01(-0.76%)
Mar 03, 2010 1.019 1.029 1.016 1.029 1,174,604 +0.01(+1.03%)
Mar 02, 2010 1.019 1.022 1.014 1.019 1,329,130 +0.00(+0.00%)
Mar 01, 2010 1.019 1.019 1.016 1.019 854,257 -0.00(-0.00%)
Feb 26, 2010 0.9824 1.019 0.9824 1.019 903,494 +0.01(+0.52%)
Feb 25, 2010 1.009 1.019 1.006 1.014 1,339,322 +0.00(+0.00%)
Feb 24, 2010 1.024 1.024 1.003 1.014 1,173,590 +0.00(+0.26%)
Feb 23, 2010 1.006 1.011 1.003 1.011 574,096 +0.01(+0.52%)
Feb 22, 2010 1.001 1.006 0.9955 1.006 849,944 +0.01(+1.05%)
Feb 19, 2010 0.9929 1.001 0.9903 0.9955 834,811 +0.01(+0.80%)
Feb 18, 2010 0.9798 0.9877 0.9772 0.9877 698,311 +0.01(+1.07%)
Feb 17, 2010 0.9720 0.9772 0.9668 0.9772 1,046,619 +0.01(+0.81%)
Feb 16, 2010 0.9563 0.9694 0.9511 0.9694 1,530,953 +0.02(+2.20%)
Feb 12, 2010 0.9563 0.9485 0.9485 0.9485 766,584 -0.01(-0.82%)
Feb 11, 2010 0.9668 0.9694 0.9563 0.9563 858,839 -0.01(-0.81%)
Feb 10, 2010 0.9563 0.9798 0.9563 0.9642 818,439 +0.01(+1.37%)
Feb 09, 2010 0.9511 0.9615 0.9407 0.9511 917,819 +0.00(+0.28%)
Feb 08, 2010 0.9406 0.9537 0.9302 0.9485 1,452,040 +0.01(+0.60%)
Feb 05, 2010 0.9877 0.9903 0.9354 0.9428 2,176,652 -0.04(-4.16%)
Feb 04, 2010 0.9967 1.002 0.9838 0.9838 1,183,446 -0.01(-1.30%)
Feb 03, 2010 0.9993 1.007 0.9812 0.9967 1,346,385 +0.00(+0.00%)
Feb 02, 2010 0.9889 0.9967 0.9838 0.9967 668,593 +0.02(+1.85%)
Feb 01, 2010 0.9760 0.9915 0.9734 0.9786 1,208,863 +0.01(+0.53%)
Jan 29, 2010 1.004 1.004 0.9734 0.9734 1,023,547 -0.02(-1.57%)
Jan 28, 2010 0.9812 0.9889 0.9734 0.9889 664,062 +0.01(+1.06%)
Jan 27, 2010 0.9915 0.9915 0.9760 0.9786 1,687,405 -0.01(-1.05%)
Jan 26, 2010 0.9967 0.9993 0.9838 0.9889 855,702 -0.00(-0.26%)
Jan 25, 2010 1.002 1.002 0.9915 0.9915 1,243,770 -0.01(-0.78%)
Jan 22, 2010 1.002 1.003 0.9967 0.9993 1,510,544 -0.00(-0.26%)
Jan 21, 2010 1.012 1.012 0.9993 1.002 830,895 -0.01(-0.51%)
Jan 20, 2010 1.002 1.007 0.9993 1.007 651,458 +0.01(+0.52%)
Jan 19, 2010 1.017 1.017 0.9993 1.002 1,242,133 +0.00(+0.26%)
Jan 15, 2010 1.002 0.9993 0.9993 0.9993 922,427 +0.01(+0.78%)
Jan 14, 2010 0.9993 1.002 0.9889 0.9915 1,487,916 -0.01(-1.29%)
Jan 13, 2010 1.012 1.012 0.9993 1.004 974,930 -0.00(-0.26%)
Jan 12, 2010 0.9993 1.007 0.9967 1.007 1,199,480 +0.01(+0.52%)
Jan 11, 2010 0.9967 1.002 0.9941 1.002 813,007 +0.01(+0.52%)
Jan 08, 2010 0.9889 0.9967 0.9863 0.9967 764,212 +0.01(+0.79%)
Jan 07, 2010 0.9889 0.9889 0.9786 0.9889 706,877 +0.01(+0.79%)
Jan 06, 2010 1.002 1.002 0.9760 0.9812 861,256 -0.00(-0.26%)
Jan 05, 2010 0.9734 0.9838 0.9734 0.9838 1,176,987 +0.01(+1.06%)
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.