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 (%)
Oct 31, 2012 1.507 1.518 1.500 1.500 521,458 -0.00(-0.23%)
Oct 26, 2012 1.500 1.504 1.504 1.504 335,244 +0.00(+0.23%)
Oct 25, 2012 1.511 1.514 1.500 1.500 355,627 -0.01(-0.70%)
Oct 24, 2012 1.504 1.514 1.500 1.511 428,990 +0.01(+0.47%)
Oct 23, 2012 1.511 1.511 1.497 1.504 524,528 -0.01(-0.69%)
Oct 19, 2012 1.525 1.528 1.511 1.514 559,590 -0.01(-0.91%)
Oct 18, 2012 1.523 1.528 1.521 1.528 325,743 +0.01(+0.46%)
Oct 17, 2012 1.521 1.532 1.518 1.521 791,622 +0.00(+0.00%)
Oct 16, 2012 1.539 1.539 1.518 1.521 437,704 +0.00(+0.23%)
Oct 15, 2012 1.521 1.525 1.507 1.518 802,345 -0.01(-0.46%)
Oct 12, 2012 1.528 1.528 1.514 1.525 299,463 +0.01(+0.69%)
Oct 11, 2012 1.497 1.521 1.497 1.514 830,371 +0.02(+1.17%)
Oct 10, 2012 1.528 1.535 1.490 1.497 2,106,136 -0.03(-2.18%)
Oct 09, 2012 1.537 1.540 1.530 1.530 1,249,408 -0.01(-0.90%)
Oct 08, 2012 1.537 1.544 1.533 1.544 685,006 +0.01(+0.45%)
Oct 05, 2012 1.530 1.540 1.530 1.537 964,446 +0.00(+0.23%)
Oct 04, 2012 1.530 1.533 1.519 1.533 1,299,365 +0.01(+0.46%)
Oct 03, 2012 1.526 1.533 1.523 1.526 743,110 -0.00(-0.23%)
Oct 02, 2012 1.530 1.533 1.519 1.530 932,807 +0.00(+0.00%)
Oct 01, 2012 1.519 1.530 1.516 1.530 846,955 +0.02(+1.15%)
Sep 28, 2012 1.512 1.523 1.509 1.512 804,398 -0.01(-0.46%)
Sep 27, 2012 1.512 1.523 1.512 1.519 1,045,311 +0.01(+0.46%)
Sep 26, 2012 1.509 1.512 1.506 1.512 1,182,043 +0.01(+0.69%)
Sep 25, 2012 1.506 1.512 1.502 1.502 1,344,947 -0.00(-0.23%)
Sep 24, 2012 1.509 1.512 1.502 1.506 889,652 -0.00(-0.23%)
Sep 21, 2012 1.502 1.512 1.502 1.509 908,504 +0.01(+0.46%)
Sep 20, 2012 1.502 1.502 1.492 1.502 1,256,167 +0.00(+0.23%)
Sep 19, 2012 1.492 1.499 1.488 1.499 1,067,402 +0.01(+0.47%)
Sep 18, 2012 1.488 1.492 1.478 1.492 1,136,024 +0.01(+0.70%)
Sep 17, 2012 1.485 1.488 1.481 1.481 583,174 -0.00(-0.23%)
Sep 14, 2012 1.474 1.488 1.474 1.485 1,415,608 +0.01(+0.47%)
Sep 13, 2012 1.478 1.478 1.471 1.478 864,878 +0.00(+0.00%)
Sep 12, 2012 1.478 1.478 1.464 1.478 1,157,706 +0.00(+0.00%)
Sep 11, 2012 1.478 1.481 1.471 1.478 890,250 +0.00(+0.00%)
Sep 10, 2012 1.478 1.481 1.471 1.478 769,935 +0.01(+0.35%)
Sep 07, 2012 1.473 1.473 1.466 1.473 1,159,224 +0.01(+0.47%)
Sep 06, 2012 1.476 1.476 1.466 1.466 910,497 -0.01(-0.47%)
Sep 05, 2012 1.469 1.476 1.469 1.473 672,410 +0.00(+0.23%)
Sep 04, 2012 1.462 1.473 1.462 1.469 763,176 +0.00(+0.00%)
Aug 31, 2012 1.462 1.469 1.455 1.469 674,152 +0.01(+0.95%)
Aug 30, 2012 1.459 1.466 1.455 1.455 789,616 -0.00(-0.24%)
Aug 29, 2012 1.466 1.466 1.459 1.459 854,047 +0.00(+0.24%)
Aug 27, 2012 1.459 1.473 1.452 1.455 1,251,933 -0.00(-0.24%)
Aug 24, 2012 1.452 1.466 1.445 1.459 1,041,153 +0.01(+0.47%)
Aug 23, 2012 1.469 1.469 1.448 1.452 1,521,475 -0.01(-0.94%)
Aug 22, 2012 1.473 1.476 1.462 1.466 2,180,262 -0.01(-0.70%)
Aug 21, 2012 1.479 1.483 1.473 1.476 934,719 +0.00(+0.00%)
Aug 20, 2012 1.476 1.483 1.469 1.476 1,208,787 -0.00(-0.23%)
Aug 17, 2012 1.483 1.490 1.476 1.479 1,541,153 -0.01(-0.46%)
Aug 16, 2012 1.486 1.497 1.486 1.486 962,621 +0.00(+0.00%)
Aug 15, 2012 1.479 1.493 1.479 1.486 836,950 +0.01(+0.47%)
Aug 14, 2012 1.486 1.493 1.479 1.479 1,593,813 -0.01(-0.92%)
Aug 13, 2012 1.490 1.497 1.483 1.493 2,029,942 -0.01(-0.69%)
Aug 10, 2012 1.521 1.524 1.500 1.504 4,245,611 -0.04(-2.46%)
Aug 09, 2012 1.535 1.541 1.535 1.541 571,015 +0.00(+0.00%)
Aug 08, 2012 1.535 1.541 1.531 1.541 704,551 +0.01(+0.45%)
Aug 07, 2012 1.535 1.541 1.524 1.535 691,621 +0.01(+0.34%)
Aug 06, 2012 1.526 1.533 1.523 1.529 848,304 +0.00(+0.22%)
Aug 03, 2012 1.526 1.526 1.516 1.526 860,939 +0.00(+0.22%)
Aug 02, 2012 1.516 1.523 1.509 1.523 616,056 +0.01(+0.45%)
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.