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: 4:10 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 (%)
May 29, 2009 0.7689 0.7870 0.7663 0.7715 1,024,223 -0.00(-0.33%)
May 28, 2009 0.7637 0.7741 0.7637 0.7741 1,250,503 +0.02(+2.05%)
May 27, 2009 0.7482 0.7637 0.7482 0.7585 1,034,691 +0.01(+1.38%)
May 26, 2009 0.7326 0.7482 0.7326 0.7482 613,279 +0.02(+2.12%)
May 22, 2009 0.7352 0.7378 0.7249 0.7326 1,411,685 +0.00(+0.00%)
May 21, 2009 0.7378 0.7456 0.7275 0.7326 1,494,776 -0.01(-0.70%)
May 20, 2009 0.7300 0.7482 0.7281 0.7378 1,050,655 +0.01(+1.79%)
May 19, 2009 0.7275 0.7326 0.7197 0.7249 638,325 +0.00(+0.00%)
May 18, 2009 0.7171 0.7275 0.7145 0.7249 963,465 +0.01(+1.08%)
May 15, 2009 0.7197 0.7300 0.7093 0.7171 1,351,310 -0.01(-0.72%)
May 14, 2009 0.7197 0.7249 0.7171 0.7223 648,017 +0.00(+0.00%)
May 13, 2009 0.7326 0.7404 0.7042 0.7223 1,258,561 -0.01(-1.41%)
May 12, 2009 0.7404 0.7508 0.7300 0.7326 1,412,681 -0.01(-1.39%)
May 11, 2009 0.7430 0.7533 0.7352 0.7430 1,166,909 -0.02(-2.05%)
May 08, 2009 0.7482 0.7637 0.7482 0.7585 1,278,218 +0.02(+2.45%)
May 07, 2009 0.7430 0.7508 0.7378 0.7404 1,394,866 +0.01(+1.42%)
May 06, 2009 0.7223 0.7352 0.7119 0.7300 1,803,461 +0.02(+2.92%)
May 05, 2009 0.7300 0.7352 0.7093 0.7093 4,099,912 -0.02(-2.84%)
May 04, 2009 0.7223 0.7352 0.7223 0.7300 1,173,711 +0.01(+1.44%)
May 01, 2009 0.7197 0.7300 0.7119 0.7197 1,476,332 +0.00(+0.36%)
Apr 30, 2009 0.7042 0.7223 0.7016 0.7171 396,307 +0.01(+1.47%)
Apr 29, 2009 0.6886 0.7067 0.6886 0.7067 742,395 +0.02(+2.25%)
Apr 28, 2009 0.6964 0.6990 0.6860 0.6912 1,200,561 +0.00(+0.38%)
Apr 27, 2009 0.6964 0.6990 0.6834 0.6886 728,451 -0.01(-1.48%)
Apr 24, 2009 0.6964 0.7016 0.6912 0.6990 557,713 +0.00(+0.00%)
Apr 23, 2009 0.6912 0.6990 0.6860 0.6990 445,279 +0.00(+0.37%)
Apr 22, 2009 0.6886 0.6990 0.6860 0.6964 906,764 +0.00(+0.37%)
Apr 21, 2009 0.6886 0.6964 0.6834 0.6938 446,979 +0.00(+0.37%)
Apr 20, 2009 0.6912 0.6938 0.6808 0.6912 1,289,088 -0.00(-0.40%)
Apr 17, 2009 0.6964 0.7093 0.6912 0.6940 924,386 -0.00(-0.35%)
Apr 16, 2009 0.6679 0.6964 0.6679 0.6964 816,197 +0.02(+3.46%)
Apr 15, 2009 0.6601 0.6731 0.6601 0.6731 263,096 +0.00(+0.00%)
Apr 14, 2009 0.6576 0.6731 0.6550 0.6731 618,103 +0.01(+1.56%)
Apr 13, 2009 0.6524 0.6705 0.6524 0.6627 578,630 +0.01(+1.19%)
Apr 09, 2009 0.6472 0.6601 0.6472 0.6550 391,610 +0.01(+0.80%)
Apr 08, 2009 0.6498 0.6550 0.6446 0.6498 456,740 +0.01(+1.21%)
Apr 07, 2009 0.6498 0.6576 0.6394 0.6420 361,450 -0.01(-1.59%)
Apr 06, 2009 0.6524 0.6705 0.6498 0.6524 565,253 -0.01(-0.79%)
Apr 03, 2009 0.6601 0.6601 0.6498 0.6576 340,193 -0.00(-0.39%)
Apr 02, 2009 0.6498 0.6627 0.6498 0.6601 623,237 +0.02(+3.23%)
Apr 01, 2009 0.6343 0.6446 0.6291 0.6395 374,815 +0.01(+0.82%)
Mar 31, 2009 0.6291 0.6343 0.6239 0.6343 381,861 +0.02(+2.51%)
Mar 30, 2009 0.6343 0.6498 0.6187 0.6187 444,681 -0.04(-5.91%)
Mar 26, 2009 0.6369 0.6653 0.6291 0.6576 652,756 +0.02(+3.67%)
Mar 25, 2009 0.6161 0.6343 0.6161 0.6343 681,198 +0.02(+3.81%)
Mar 24, 2009 0.6136 0.6265 0.6058 0.6110 881,320 -0.01(-2.07%)
Mar 23, 2009 0.6265 0.6317 0.6161 0.6239 823,811 +0.01(+2.12%)
Mar 20, 2009 0.6006 0.6239 0.5980 0.6110 1,509,694 +0.01(+2.16%)
Mar 19, 2009 0.6136 0.6136 0.5877 0.5980 656,128 -0.01(-2.12%)
Mar 18, 2009 0.5877 0.6110 0.5851 0.6110 718,748 +0.00(+0.43%)
Mar 17, 2009 0.6161 0.6161 0.5980 0.6084 295,651 +0.01(+0.86%)
Mar 16, 2009 0.5954 0.6187 0.5954 0.6032 562,727 +0.01(+1.86%)
Mar 13, 2009 0.5799 0.5980 0.5799 0.5922 0 +0.01(+1.22%)
Mar 12, 2009 0.5437 0.5851 0.5437 0.5851 645,965 +0.04(+7.62%)
Mar 11, 2009 0.5333 0.5670 0.5229 0.5437 1,151,006 +0.03(+5.00%)
Mar 10, 2009 0.5152 0.5255 0.5126 0.5178 2,219,025 -0.00(-0.50%)
Mar 09, 2009 0.5229 0.5307 0.5126 0.5204 1,021,596 -0.02(-4.29%)
Mar 06, 2009 0.5592 0.5592 0.5359 0.5437 0 -0.01(-2.33%)
Mar 05, 2009 0.5592 0.5695 0.5514 0.5566 469,680 -0.03(-4.87%)
Mar 04, 2009 0.5773 0.5903 0.5644 0.5851 450,850 +0.00(+0.44%)
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.