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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 1.122 1.132 1.103 1.132 656,784 +0.00(+0.00%)
Feb 27, 2007 1.137 1.142 1.111 1.132 1,634,101 -0.01(-0.91%)
Feb 26, 2007 1.129 1.142 1.129 1.142 1,338,490 +0.01(+0.69%)
Feb 23, 2007 1.129 1.135 1.127 1.135 688,607 +0.01(+0.46%)
Feb 22, 2007 1.124 1.129 1.124 1.129 720,047 +0.00(+0.00%)
Feb 21, 2007 1.124 1.129 1.122 1.129 1,208,514 +0.01(+0.46%)
Feb 20, 2007 1.127 1.127 1.116 1.124 1,295,165 -0.00(-0.23%)
Feb 16, 2007 1.127 1.127 1.114 1.127 1,515,243 +0.00(+0.00%)
Feb 15, 2007 1.124 1.127 1.122 1.127 856,925 +0.00(+0.00%)
Feb 14, 2007 1.124 1.132 1.124 1.127 799,739 -0.01(-0.46%)
Feb 13, 2007 1.129 1.132 1.124 1.132 587,314 +0.01(+0.47%)
Feb 12, 2007 1.124 1.132 1.122 1.127 910,687 +0.00(+0.23%)
Feb 09, 2007 1.127 1.135 1.124 1.124 745,352 -0.01(-0.69%)
Feb 08, 2007 1.124 1.132 1.124 1.132 519,523 +0.01(+0.46%)
Feb 07, 2007 1.129 1.135 1.122 1.127 1,470,001 -0.00(-0.23%)
Feb 06, 2007 1.137 1.140 1.129 1.129 1,001,471 -0.01(-1.14%)
Feb 05, 2007 1.142 1.150 1.140 1.142 760,689 -0.01(-0.68%)
Feb 02, 2007 1.140 1.150 1.137 1.150 993,420 +0.01(+0.46%)
Feb 01, 2007 1.140 1.148 1.137 1.145 637,230 +0.00(+0.00%)
Jan 31, 2007 1.137 1.145 1.135 1.145 1,068,185 +0.00(+0.00%)
Jan 30, 2007 1.132 1.145 1.132 1.145 978,467 +0.00(+0.23%)
Jan 29, 2007 1.135 1.148 1.129 1.142 1,559,336 +0.01(+0.46%)
Jan 26, 2007 1.137 1.142 1.135 1.137 824,718 +0.00(+0.00%)
Jan 25, 2007 1.135 1.150 1.132 1.137 1,570,071 +0.00(+0.23%)
Jan 24, 2007 1.129 1.142 1.129 1.135 964,664 +0.00(+0.23%)
Jan 23, 2007 1.127 1.137 1.124 1.132 725,415 +0.00(+0.23%)
Jan 22, 2007 1.132 1.145 1.129 1.129 756,855 -0.00(-0.23%)
Jan 19, 2007 1.132 1.135 1.129 1.132 723,498 +0.00(+0.23%)
Jan 18, 2007 1.122 1.137 1.122 1.129 1,012,207 +0.01(+0.46%)
Jan 17, 2007 1.122 1.132 1.122 1.124 772,958 +0.00(+0.23%)
Jan 16, 2007 1.114 1.129 1.111 1.122 1,195,094 +0.01(+0.47%)
Jan 12, 2007 1.116 1.122 1.116 1.116 831,236 -0.00(-0.23%)
Jan 11, 2007 1.119 1.127 1.119 1.119 651,033 -0.01(-0.46%)
Jan 10, 2007 1.122 1.127 1.116 1.124 534,859 +0.00(+0.23%)
Jan 09, 2007 1.108 1.122 1.106 1.122 1,022,559 +0.01(+0.94%)
Jan 08, 2007 1.103 1.111 1.103 1.111 1,428,976 +0.01(+0.47%)
Jan 05, 2007 1.108 1.111 1.101 1.106 960,446 -0.01(-0.47%)
Jan 04, 2007 1.111 1.114 1.103 1.111 893,349 +0.00(+0.00%)
Jan 03, 2007 1.103 1.114 1.101 1.111 1,141,033 +0.01(+0.95%)
Dec 29, 2006 1.106 1.108 1.098 1.101 1,340,407 +0.00(+0.00%)
Dec 28, 2006 1.101 1.108 1.098 1.101 1,043,263 -0.01(-0.47%)
Dec 27, 2006 1.106 1.108 1.101 1.106 962,747 +0.00(+0.24%)
Dec 26, 2006 1.106 1.108 1.095 1.103 1,374,531 -0.01(-0.94%)
Dec 22, 2006 1.108 1.114 1.101 1.114 996,870 +0.01(+0.71%)
Dec 21, 2006 1.101 1.106 1.095 1.106 1,139,883 +0.01(+0.71%)
Dec 20, 2006 1.101 1.103 1.093 1.098 845,806 +0.00(+0.24%)
Dec 19, 2006 1.103 1.103 1.090 1.095 795,579 -0.01(-0.47%)
Dec 18, 2006 1.093 1.103 1.090 1.101 1,902,489 +0.01(+1.20%)
Dec 15, 2006 1.090 1.103 1.077 1.088 2,013,295 -0.01(-0.48%)
Dec 14, 2006 1.093 1.132 1.075 1.093 3,711,810 -0.06(-4.99%)
Dec 13, 2006 1.153 1.155 1.145 1.150 646,049 +0.00(+0.00%)
Dec 12, 2006 1.153 1.163 1.142 1.150 1,049,398 -0.01(-0.68%)
Dec 11, 2006 1.155 1.168 1.148 1.158 678,255 -0.01(-0.45%)
Dec 08, 2006 1.168 1.171 1.161 1.163 691,675 -0.01(-1.11%)
Dec 07, 2006 1.176 1.179 1.171 1.176 863,826 +0.01(+0.45%)
Dec 06, 2006 1.181 1.181 1.168 1.171 810,916 -0.01(-0.88%)
Dec 05, 2006 1.174 1.181 1.166 1.181 1,228,835 +0.01(+0.67%)
Dec 04, 2006 1.166 1.174 1.161 1.174 1,000,705 +0.01(+0.90%)
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.