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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 0.9911 0.9963 0.9833 0.9963 382,767 +0.01(+0.53%)
Apr 29, 2008 0.9911 0.9937 0.9835 0.9911 565,436 +0.00(+0.26%)
Apr 28, 2008 0.9885 0.9937 0.9833 0.9885 1,011,026 +0.00(+0.00%)
Apr 25, 2008 0.9833 0.9885 0.9781 0.9885 423,884 +0.00(+0.00%)
Apr 24, 2008 0.9885 0.9885 0.9781 0.9885 950,554 +0.01(+0.80%)
Apr 23, 2008 0.9728 0.9859 0.9702 0.9807 1,665,157 +0.01(+1.08%)
Apr 22, 2008 0.9598 0.9728 0.9559 0.9702 766,363 +0.00(+0.27%)
Apr 21, 2008 0.9494 0.9676 0.9494 0.9676 1,363,949 +0.01(+1.37%)
Apr 18, 2008 0.9468 0.9546 0.9442 0.9546 550,579 +0.01(+0.55%)
Apr 17, 2008 0.9415 0.9520 0.9415 0.9494 709,634 +0.00(+0.00%)
Apr 16, 2008 0.9415 0.9494 0.9415 0.9494 618,845 +0.01(+0.55%)
Apr 15, 2008 0.9468 0.9494 0.9181 0.9442 1,792,860 -0.00(-0.28%)
Apr 14, 2008 0.9442 0.9520 0.9433 0.9468 834,231 -0.01(-0.82%)
Apr 11, 2008 0.9468 0.9546 0.9442 0.9546 596,696 +0.00(+0.00%)
Apr 10, 2008 0.9468 0.9546 0.9447 0.9546 548,662 +0.01(+0.55%)
Apr 09, 2008 0.9546 0.9546 0.9442 0.9494 1,021,025 -0.01(-0.82%)
Apr 08, 2008 0.9520 0.9572 0.9468 0.9572 1,531,688 +0.01(+0.82%)
Apr 07, 2008 0.9233 0.9546 0.9233 0.9494 2,264,047 +0.03(+2.82%)
Apr 04, 2008 0.9155 0.9233 0.9129 0.9233 514,538 +0.01(+0.85%)
Apr 03, 2008 0.9259 0.9259 0.9129 0.9155 746,453 -0.02(-1.68%)
Apr 02, 2008 0.9155 0.9363 0.9129 0.9311 664,836 +0.01(+0.85%)
Apr 01, 2008 0.9050 0.9259 0.8998 0.9233 1,367,246 +0.02(+2.02%)
Mar 31, 2008 0.8946 0.9050 0.8946 0.9050 1,139,576 +0.01(+1.46%)
Mar 28, 2008 0.8998 0.9050 0.8894 0.8920 960,830 -0.00(-0.29%)
Mar 27, 2008 0.9050 0.9050 0.8946 0.8946 706,628 +0.00(+0.00%)
Mar 26, 2008 0.8998 0.9102 0.8899 0.8946 1,313,185 +0.00(+0.29%)
Mar 25, 2008 0.8920 0.9050 0.8894 0.8920 535,166 +0.01(+1.48%)
Mar 24, 2008 0.8790 0.9050 0.8790 0.8790 1,029,460 -0.00(-0.30%)
Mar 21, 2008 0.8711 0.8920 0.8659 0.8816 779,476 +0.00(+0.00%)
Mar 20, 2008 0.8711 0.8920 0.8659 0.8816 779,476 +0.01(+0.90%)
Mar 19, 2008 0.8868 0.8894 0.8737 0.8737 626,111 -0.01(-0.59%)
Mar 18, 2008 0.8607 0.8842 0.8607 0.8790 715,021 +0.02(+2.74%)
Mar 17, 2008 0.8790 0.8790 0.8555 0.8555 1,159,901 -0.03(-3.81%)
Mar 14, 2008 0.8894 0.8998 0.8842 0.8894 719,280 -0.00(-0.29%)
Mar 13, 2008 0.9024 0.9050 0.8868 0.8920 690,007 -0.01(-1.44%)
Mar 12, 2008 0.9076 0.9102 0.8972 0.9050 596,972 +0.01(+0.58%)
Mar 11, 2008 0.9102 0.9128 0.8972 0.8998 423,616 -0.01(-0.86%)
Mar 10, 2008 0.9076 0.9128 0.9050 0.9076 582,947 -0.01(-0.85%)
Mar 07, 2008 0.9102 0.9207 0.9076 0.9155 684,831 +0.00(+0.29%)
Mar 06, 2008 0.9207 0.9259 0.9129 0.9129 507,637 -0.01(-0.57%)
Mar 05, 2008 0.9259 0.9285 0.9155 0.9181 266,509 -0.00(-0.28%)
Mar 04, 2008 0.9207 0.9311 0.9181 0.9207 483,865 -0.01(-1.12%)
Mar 03, 2008 0.9363 0.9468 0.9259 0.9311 767,590 -0.01(-0.83%)
Feb 29, 2008 0.9389 0.9441 0.9285 0.9389 389,163 -0.01(-0.55%)
Feb 28, 2008 0.9572 0.9598 0.9415 0.9442 362,707 -0.01(-1.09%)
Feb 27, 2008 0.9468 0.9598 0.9442 0.9546 417,470 +0.01(+0.83%)
Feb 26, 2008 0.9363 0.9468 0.9363 0.9468 590,837 +0.01(+0.55%)
Feb 25, 2008 0.9233 0.9468 0.9208 0.9415 839,587 +0.01(+1.47%)
Feb 22, 2008 0.9311 0.9311 0.9181 0.9279 350,055 +0.01(+0.78%)
Feb 21, 2008 0.9285 0.9311 0.9129 0.9207 652,938 -0.00(-0.28%)
Feb 20, 2008 0.9285 0.9314 0.9181 0.9233 453,166 -0.01(-0.84%)
Feb 19, 2008 0.9389 0.9415 0.9264 0.9311 305,199 +0.01(+0.56%)
Feb 18, 2008 0.9363 0.9363 0.9129 0.9259 0 +0.00(+0.00%)
Feb 15, 2008 0.9363 0.9363 0.9129 0.9259 911,868 +0.00(+0.00%)
Feb 14, 2008 0.9363 0.9389 0.9207 0.9259 1,016,041 -0.02(-1.93%)
Feb 13, 2008 0.9624 0.9624 0.9415 0.9442 470,308 -0.01(-1.09%)
Feb 12, 2008 0.9624 0.9650 0.9520 0.9546 549,291 -0.00(-0.27%)
Feb 11, 2008 0.9572 0.9650 0.9546 0.9572 434,624 -0.01(-0.81%)
Feb 08, 2008 0.9676 0.9702 0.9572 0.9650 634,611 -0.01(-1.07%)
Feb 07, 2008 0.9755 0.9755 0.9650 0.9755 381,878 +0.00(+0.00%)
Feb 06, 2008 0.9755 0.9781 0.9624 0.9755 720,430 -0.01(-0.53%)
Feb 05, 2008 0.9807 0.9885 0.9781 0.9807 639,147 -0.02(-1.57%)
Feb 04, 2008 0.9963 1.002 0.9963 0.9963 905,189 +0.00(+0.00%)
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.