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 -0.000 (-0.00%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Apr 30, 2008 0.9838 0.9889 0.9760 0.9889 385,627 +0.01(+0.53%)
Apr 29, 2008 0.9838 0.9863 0.9762 0.9838 569,660 +0.00(+0.26%)
Apr 28, 2008 0.9812 0.9863 0.9760 0.9812 1,018,579 +0.00(+0.00%)
Apr 25, 2008 0.9760 0.9812 0.9708 0.9812 427,051 +0.00(+0.00%)
Apr 24, 2008 0.9812 0.9812 0.9708 0.9812 957,656 +0.01(+0.80%)
Apr 23, 2008 0.9656 0.9786 0.9630 0.9734 1,677,597 +0.01(+1.08%)
Apr 22, 2008 0.9527 0.9656 0.9488 0.9630 772,088 +0.00(+0.27%)
Apr 21, 2008 0.9423 0.9605 0.9423 0.9605 1,374,139 +0.01(+1.37%)
Apr 18, 2008 0.9397 0.9475 0.9372 0.9475 554,692 +0.01(+0.55%)
Apr 17, 2008 0.9346 0.9449 0.9346 0.9423 714,935 +0.00(+0.00%)
Apr 16, 2008 0.9346 0.9423 0.9346 0.9423 623,469 +0.01(+0.55%)
Apr 15, 2008 0.9397 0.9423 0.9113 0.9372 1,806,254 -0.00(-0.28%)
Apr 14, 2008 0.9372 0.9449 0.9363 0.9397 840,463 -0.01(-0.82%)
Apr 11, 2008 0.9397 0.9475 0.9372 0.9475 601,153 +0.00(+0.00%)
Apr 10, 2008 0.9397 0.9475 0.9377 0.9475 552,761 +0.01(+0.55%)
Apr 09, 2008 0.9475 0.9475 0.9372 0.9423 1,028,653 -0.01(-0.82%)
Apr 08, 2008 0.9449 0.9501 0.9397 0.9501 1,543,131 +0.01(+0.82%)
Apr 07, 2008 0.9164 0.9475 0.9164 0.9423 2,280,961 +0.03(+2.82%)
Apr 04, 2008 0.9087 0.9164 0.9061 0.9164 518,382 +0.01(+0.85%)
Apr 03, 2008 0.9190 0.9190 0.9061 0.9087 752,029 -0.02(-1.68%)
Apr 02, 2008 0.9087 0.9294 0.9061 0.9242 669,802 +0.01(+0.85%)
Apr 01, 2008 0.8983 0.9190 0.8931 0.9164 1,377,461 +0.02(+2.02%)
Mar 31, 2008 0.8880 0.8983 0.8880 0.8983 1,148,090 +0.01(+1.46%)
Mar 28, 2008 0.8931 0.8983 0.8828 0.8854 968,008 -0.00(-0.29%)
Mar 27, 2008 0.8983 0.8983 0.8880 0.8880 711,907 +0.00(+0.00%)
Mar 26, 2008 0.8931 0.9035 0.8833 0.8880 1,322,996 +0.00(+0.29%)
Mar 25, 2008 0.8854 0.8983 0.8828 0.8854 539,164 +0.01(+1.48%)
Mar 24, 2008 0.8724 0.8983 0.8724 0.8724 1,037,151 -0.00(-0.30%)
Mar 21, 2008 0.8647 0.8854 0.8595 0.8750 785,299 +0.00(+0.00%)
Mar 20, 2008 0.8647 0.8854 0.8595 0.8750 785,299 +0.01(+0.90%)
Mar 19, 2008 0.8802 0.8828 0.8673 0.8673 630,789 -0.01(-0.59%)
Mar 18, 2008 0.8543 0.8776 0.8543 0.8724 720,362 +0.02(+2.74%)
Mar 17, 2008 0.8724 0.8724 0.8491 0.8491 1,168,566 -0.03(-3.81%)
Mar 14, 2008 0.8828 0.8931 0.8776 0.8828 724,654 -0.00(-0.29%)
Mar 13, 2008 0.8957 0.8983 0.8802 0.8854 695,162 -0.01(-1.44%)
Mar 12, 2008 0.9009 0.9035 0.8906 0.8983 601,432 +0.01(+0.58%)
Mar 11, 2008 0.9035 0.9061 0.8906 0.8931 426,781 -0.01(-0.86%)
Mar 10, 2008 0.9009 0.9061 0.8983 0.9009 587,302 -0.01(-0.85%)
Mar 07, 2008 0.9035 0.9139 0.9009 0.9087 689,947 +0.00(+0.29%)
Mar 06, 2008 0.9139 0.9190 0.9061 0.9061 511,429 -0.01(-0.57%)
Mar 05, 2008 0.9190 0.9216 0.9087 0.9113 268,500 -0.00(-0.28%)
Mar 04, 2008 0.9139 0.9242 0.9113 0.9139 487,480 -0.01(-1.12%)
Mar 03, 2008 0.9294 0.9397 0.9190 0.9242 773,325 -0.01(-0.83%)
Feb 29, 2008 0.9320 0.9371 0.9216 0.9320 392,070 -0.01(-0.55%)
Feb 28, 2008 0.9501 0.9527 0.9346 0.9372 365,417 -0.01(-1.09%)
Feb 27, 2008 0.9397 0.9527 0.9372 0.9475 420,589 +0.01(+0.83%)
Feb 26, 2008 0.9294 0.9397 0.9294 0.9397 595,251 +0.01(+0.55%)
Feb 25, 2008 0.9164 0.9397 0.9139 0.9346 845,859 +0.01(+1.47%)
Feb 22, 2008 0.9242 0.9242 0.9113 0.9210 352,670 +0.01(+0.78%)
Feb 21, 2008 0.9216 0.9242 0.9061 0.9139 657,816 -0.00(-0.28%)
Feb 20, 2008 0.9216 0.9245 0.9113 0.9164 456,551 -0.01(-0.84%)
Feb 19, 2008 0.9320 0.9346 0.9195 0.9242 307,479 +0.01(+0.56%)
Feb 18, 2008 0.9294 0.9294 0.9061 0.9190 0 +0.00(+0.00%)
Feb 15, 2008 0.9294 0.9294 0.9061 0.9190 918,680 +0.00(+0.00%)
Feb 14, 2008 0.9294 0.9320 0.9139 0.9190 1,023,632 -0.02(-1.93%)
Feb 13, 2008 0.9553 0.9553 0.9346 0.9372 473,821 -0.01(-1.09%)
Feb 12, 2008 0.9553 0.9579 0.9449 0.9475 553,394 -0.00(-0.27%)
Feb 11, 2008 0.9501 0.9579 0.9475 0.9501 437,871 -0.01(-0.81%)
Feb 08, 2008 0.9605 0.9630 0.9501 0.9579 639,352 -0.01(-1.07%)
Feb 07, 2008 0.9682 0.9682 0.9579 0.9682 384,731 +0.00(+0.00%)
Feb 06, 2008 0.9682 0.9708 0.9553 0.9682 725,813 -0.01(-0.53%)
Feb 05, 2008 0.9734 0.9812 0.9708 0.9734 643,922 -0.02(-1.57%)
Feb 04, 2008 0.9889 0.9941 0.9889 0.9889 911,951 +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.