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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2006 1.098 1.100 1.090 1.092 1,350,421 +0.00(+0.00%)
Dec 28, 2006 1.092 1.100 1.090 1.092 1,051,057 -0.01(-0.47%)
Dec 27, 2006 1.098 1.100 1.092 1.098 969,939 +0.00(+0.24%)
Dec 26, 2006 1.098 1.100 1.087 1.095 1,384,800 -0.01(-0.94%)
Dec 22, 2006 1.100 1.105 1.092 1.105 1,004,318 +0.01(+0.71%)
Dec 21, 2006 1.092 1.098 1.087 1.098 1,148,399 +0.01(+0.71%)
Dec 20, 2006 1.092 1.095 1.085 1.090 852,125 +0.00(+0.24%)
Dec 19, 2006 1.095 1.095 1.082 1.087 801,523 -0.01(-0.47%)
Dec 18, 2006 1.085 1.095 1.082 1.092 1,916,702 +0.01(+1.20%)
Dec 15, 2006 1.082 1.095 1.069 1.080 2,028,336 -0.01(-0.48%)
Dec 14, 2006 1.085 1.124 1.067 1.085 3,739,540 -0.06(-4.99%)
Dec 13, 2006 1.144 1.147 1.136 1.142 650,875 +0.00(+0.00%)
Dec 12, 2006 1.144 1.155 1.134 1.142 1,057,238 -0.01(-0.68%)
Dec 11, 2006 1.147 1.160 1.139 1.149 683,322 -0.01(-0.45%)
Dec 08, 2006 1.160 1.162 1.152 1.155 696,842 -0.01(-1.11%)
Dec 07, 2006 1.168 1.170 1.162 1.168 870,280 +0.01(+0.45%)
Dec 06, 2006 1.173 1.173 1.160 1.162 816,974 -0.01(-0.88%)
Dec 05, 2006 1.165 1.173 1.157 1.173 1,238,015 +0.01(+0.67%)
Dec 04, 2006 1.157 1.165 1.152 1.165 1,008,180 +0.01(+0.90%)
Dec 01, 2006 1.162 1.162 1.149 1.155 964,145 -0.01(-0.45%)
Nov 30, 2006 1.147 1.160 1.144 1.160 785,685 +0.01(+0.90%)
Nov 29, 2006 1.147 1.152 1.144 1.149 1,015,520 +0.01(+0.45%)
Nov 28, 2006 1.139 1.149 1.139 1.144 1,016,679 +0.00(+0.23%)
Nov 27, 2006 1.139 1.144 1.136 1.142 659,759 +0.00(+0.23%)
Nov 24, 2006 1.136 1.149 1.136 1.139 470,870 +0.00(+0.00%)
Nov 22, 2006 1.136 1.139 1.131 1.139 532,288 +0.01(+0.46%)
Nov 21, 2006 1.129 1.139 1.129 1.134 849,807 -0.00(-0.23%)
Nov 20, 2006 1.131 1.136 1.126 1.136 776,028 +0.01(+0.46%)
Nov 17, 2006 1.124 1.131 1.124 1.131 545,035 +0.01(+0.46%)
Nov 16, 2006 1.124 1.134 1.121 1.126 954,488 +0.00(+0.00%)
Nov 15, 2006 1.121 1.126 1.121 1.126 884,572 +0.00(+0.23%)
Nov 14, 2006 1.118 1.126 1.116 1.124 563,963 +0.01(+0.70%)
Nov 13, 2006 1.118 1.121 1.116 1.116 562,031 -0.00(-0.23%)
Nov 10, 2006 1.118 1.121 1.113 1.118 627,698 +0.00(+0.00%)
Nov 09, 2006 1.113 1.118 1.108 1.118 584,049 +0.01(+0.70%)
Nov 08, 2006 1.105 1.116 1.105 1.111 633,879 +0.00(+0.23%)
Nov 07, 2006 1.116 1.118 1.103 1.108 879,937 -0.01(-0.46%)
Nov 06, 2006 1.111 1.116 1.103 1.113 1,200,160 +0.01(+0.70%)
Nov 03, 2006 1.105 1.113 1.103 1.105 712,293 -0.01(-0.47%)
Nov 02, 2006 1.113 1.116 1.105 1.111 643,922 -0.01(-0.46%)
Nov 01, 2006 1.118 1.118 1.105 1.116 1,183,550 +0.00(+0.00%)
Oct 31, 2006 1.111 1.116 1.105 1.116 962,214 +0.01(+0.70%)
Oct 30, 2006 1.108 1.113 1.103 1.108 1,158,828 +0.00(+0.23%)
Oct 27, 2006 1.105 1.108 1.100 1.105 978,051 +0.00(+0.23%)
Oct 26, 2006 1.095 1.105 1.095 1.103 1,022,086 +0.00(+0.24%)
Oct 25, 2006 1.100 1.103 1.095 1.100 1,049,512 +0.00(+0.24%)
Oct 24, 2006 1.095 1.098 1.092 1.098 721,177 +0.01(+0.47%)
Oct 23, 2006 1.090 1.095 1.085 1.092 1,039,469 -0.00(-0.24%)
Oct 20, 2006 1.095 1.095 1.087 1.095 944,445 +0.00(+0.00%)
Oct 19, 2006 1.090 1.095 1.090 1.095 1,003,159 +0.01(+0.48%)
Oct 18, 2006 1.087 1.095 1.085 1.090 1,032,130 -0.00(-0.24%)
Oct 17, 2006 1.100 1.105 1.087 1.092 1,346,558 -0.01(-0.71%)
Oct 16, 2006 1.100 1.108 1.091 1.100 725,426 +0.01(+0.71%)
Oct 13, 2006 1.100 1.103 1.090 1.092 686,412 -0.01(-0.47%)
Oct 12, 2006 1.103 1.105 1.090 1.098 855,601 +0.00(+0.00%)
Oct 11, 2006 1.105 1.105 1.095 1.098 433,015 -0.01(-1.17%)
Oct 10, 2006 1.111 1.111 1.105 1.111 843,627 +0.00(+0.23%)
Oct 09, 2006 1.103 1.113 1.103 1.108 565,508 +0.00(+0.23%)
Oct 06, 2006 1.103 1.108 1.103 1.105 973,802 +0.00(+0.23%)
Oct 05, 2006 1.103 1.108 1.103 1.103 772,552 +0.00(+0.00%)
Oct 04, 2006 1.103 1.111 1.103 1.103 528,039 -0.00(-0.23%)
Oct 03, 2006 1.108 1.111 1.105 1.105 855,215 +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.