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: 7:00 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 (%)
Sep 30, 2013 1.541 1.548 1.537 1.537 724,985 -0.02(-0.99%)
Sep 27, 2013 1.548 1.552 1.541 1.552 482,831 +0.00(+0.25%)
Sep 26, 2013 1.541 1.548 1.537 1.548 473,109 +0.01(+0.75%)
Sep 25, 2013 1.529 1.537 1.525 1.537 419,762 +0.01(+0.50%)
Sep 24, 2013 1.525 1.529 1.522 1.529 411,450 +0.01(+0.50%)
Sep 23, 2013 1.533 1.537 1.522 1.522 443,857 -0.00(-0.25%)
Sep 20, 2013 1.529 1.537 1.525 1.525 517,635 -0.00(-0.25%)
Sep 19, 2013 1.537 1.548 1.529 1.529 708,926 -0.00(-0.25%)
Sep 18, 2013 1.522 1.537 1.522 1.533 810,867 +0.00(+0.25%)
Sep 17, 2013 1.525 1.529 1.525 1.529 410,098 +0.00(+0.25%)
Sep 16, 2013 1.525 1.529 1.522 1.525 520,380 +0.00(+0.25%)
Sep 13, 2013 1.518 1.529 1.514 1.522 342,323 +0.01(+0.51%)
Sep 12, 2013 1.525 1.529 1.510 1.514 614,215 -0.01(-0.75%)
Sep 11, 2013 1.514 1.525 1.514 1.525 500,504 +0.01(+0.51%)
Sep 10, 2013 1.506 1.529 1.506 1.518 653,447 +0.01(+0.81%)
Sep 09, 2013 1.498 1.509 1.487 1.506 493,277 +0.02(+1.02%)
Sep 06, 2013 1.509 1.509 1.487 1.490 747,541 -0.01(-0.76%)
Sep 05, 2013 1.513 1.517 1.502 1.502 427,514 -0.01(-0.88%)
Sep 04, 2013 1.513 1.517 1.502 1.515 550,978 +0.00(+0.13%)
Sep 03, 2013 1.502 1.517 1.502 1.513 562,520 +0.02(+1.27%)
Aug 30, 2013 1.479 1.498 1.471 1.494 488,182 +0.02(+1.03%)
Aug 29, 2013 1.475 1.483 1.471 1.479 441,133 +0.00(+0.00%)
Aug 28, 2013 1.471 1.483 1.468 1.479 545,060 +0.01(+0.52%)
Aug 27, 2013 1.456 1.475 1.452 1.471 1,002,807 +0.01(+0.78%)
Aug 26, 2013 1.468 1.475 1.456 1.460 792,940 -0.01(-0.52%)
Aug 23, 2013 1.468 1.471 1.464 1.468 390,019 +0.00(+0.26%)
Aug 22, 2013 1.468 1.475 1.460 1.464 469,180 -0.00(-0.26%)
Aug 21, 2013 1.460 1.468 1.460 1.468 550,173 +0.01(+0.78%)
Aug 20, 2013 1.445 1.460 1.433 1.456 1,304,079 +0.01(+0.52%)
Aug 19, 2013 1.498 1.502 1.448 1.448 2,195,866 -0.05(-3.30%)
Aug 16, 2013 1.513 1.525 1.498 1.498 885,019 -0.02(-1.01%)
Aug 15, 2013 1.536 1.536 1.513 1.513 777,468 -0.03(-1.73%)
Aug 14, 2013 1.540 1.544 1.532 1.540 285,711 +0.00(+0.00%)
Aug 13, 2013 1.547 1.547 1.536 1.540 516,481 -0.00(-0.25%)
Aug 12, 2013 1.532 1.547 1.528 1.544 430,941 +0.02(+1.00%)
Aug 09, 2013 1.536 1.540 1.528 1.528 404,291 -0.00(-0.25%)
Aug 08, 2013 1.540 1.547 1.532 1.532 909,788 -0.01(-0.49%)
Aug 07, 2013 1.540 1.551 1.540 1.540 854,352 -0.01(-0.69%)
Aug 06, 2013 1.554 1.554 1.532 1.550 592,388 +0.00(+0.00%)
Aug 05, 2013 1.554 1.561 1.547 1.550 583,789 +0.00(+0.24%)
Aug 02, 2013 1.550 1.562 1.547 1.547 532,458 -0.01(-0.49%)
Aug 01, 2013 1.577 1.577 1.554 1.554 369,966 -0.02(-0.96%)
Jul 31, 2013 1.558 1.569 1.554 1.569 273,707 +0.01(+0.73%)
Jul 30, 2013 1.569 1.569 1.550 1.558 465,784 -0.01(-0.48%)
Jul 29, 2013 1.558 1.565 1.553 1.565 365,700 +0.01(+0.48%)
Jul 26, 2013 1.547 1.558 1.532 1.558 484,988 +0.01(+0.73%)
Jul 25, 2013 1.565 1.569 1.547 1.547 1,535,023 -0.03(-2.15%)
Jul 24, 2013 1.581 1.584 1.573 1.581 468,205 +0.01(+0.36%)
Jul 23, 2013 1.581 1.584 1.573 1.575 532,798 -0.00(-0.12%)
Jul 22, 2013 1.584 1.592 1.573 1.577 643,936 -0.00(-0.24%)
Jul 19, 2013 1.584 1.592 1.580 1.581 373,359 -0.00(-0.02%)
Jul 18, 2013 1.588 1.592 1.581 1.581 276,618 +0.00(+0.02%)
Jul 17, 2013 1.577 1.585 1.573 1.581 476,881 +0.01(+0.48%)
Jul 16, 2013 1.577 1.577 1.562 1.573 288,404 -0.00(-0.24%)
Jul 15, 2013 1.573 1.581 1.565 1.577 408,784 +0.01(+0.48%)
Jul 12, 2013 1.577 1.584 1.562 1.569 522,761 -0.01(-0.72%)
Jul 11, 2013 1.565 1.584 1.565 1.581 742,731 +0.02(+1.21%)
Jul 10, 2013 1.547 1.565 1.535 1.562 468,658 +0.03(+1.85%)
Jul 09, 2013 1.503 1.541 1.507 1.533 1,129,460 +0.03(+1.74%)
Jul 08, 2013 1.541 1.563 1.500 1.507 1,281,028 -0.03(-1.95%)
Jul 05, 2013 1.563 1.563 1.537 1.537 712,680 -0.03(-2.14%)
Jul 03, 2013 1.575 1.575 1.563 1.571 506,332 -0.00(-0.24%)
Jul 02, 2013 1.586 1.590 1.575 1.575 683,905 -0.01(-0.71%)
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.