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 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2007 0.9624 0.9885 0.9624 0.9885 2,195,730 +0.01(+1.07%)
Nov 29, 2007 0.9572 0.9781 0.9415 0.9781 1,262,383 +0.01(+1.08%)
Nov 28, 2007 0.9572 0.9728 0.9546 0.9676 1,387,126 +0.00(+0.27%)
Nov 27, 2007 0.9494 0.9650 0.9494 0.9650 1,239,114 +0.01(+0.54%)
Nov 26, 2007 0.9546 0.9624 0.9520 0.9598 1,325,838 +0.02(+1.66%)
Nov 23, 2007 0.9468 0.9546 0.9442 0.9442 360,790 +0.01(+0.84%)
Nov 21, 2007 0.9494 0.9494 0.9363 0.9363 480,415 -0.01(-0.83%)
Nov 20, 2007 0.9442 0.9520 0.9337 0.9442 869,578 +0.01(+0.56%)
Nov 19, 2007 0.9233 0.9442 0.9233 0.9389 668,279 -0.01(-0.83%)
Nov 16, 2007 0.9572 0.9572 0.9311 0.9468 799,030 -0.00(-0.27%)
Nov 15, 2007 0.9572 0.9572 0.9442 0.9494 1,146,401 -0.01(-0.55%)
Nov 14, 2007 0.9572 0.9728 0.9442 0.9546 1,480,353 -0.01(-0.54%)
Nov 13, 2007 0.9546 0.9598 0.9415 0.9598 926,001 +0.01(+0.82%)
Nov 12, 2007 0.9572 0.9624 0.9494 0.9520 545,978 -0.02(-1.62%)
Nov 09, 2007 0.9572 0.9676 0.9468 0.9676 660,618 +0.01(+0.54%)
Nov 08, 2007 0.9676 0.9755 0.9468 0.9624 730,783 -0.02(-1.60%)
Nov 07, 2007 0.9807 0.9833 0.9755 0.9781 501,886 -0.01(-0.53%)
Nov 06, 2007 0.9911 0.9937 0.9807 0.9833 861,526 -0.01(-0.79%)
Nov 05, 2007 0.9911 0.9989 0.9755 0.9911 710,462 -0.01(-1.30%)
Nov 02, 2007 0.9911 1.004 0.9859 1.004 756,855 +0.01(+1.05%)
Nov 01, 2007 1.007 1.007 0.9937 0.9937 1,982,622 -0.02(-1.55%)
Oct 31, 2007 0.9989 1.009 0.9937 1.009 1,158,452 +0.00(+0.26%)
Oct 30, 2007 0.9989 1.007 0.9963 1.007 893,733 +0.01(+1.05%)
Oct 29, 2007 1.002 1.002 0.9885 0.9963 925,939 +0.00(+0.00%)
Oct 26, 2007 0.9937 0.9989 0.9885 0.9963 631,095 -0.00(-0.26%)
Oct 25, 2007 0.9937 0.9989 0.9885 0.9989 538,310 -0.00(-0.26%)
Oct 24, 2007 1.004 1.009 0.9911 1.002 765,673 +0.00(+0.00%)
Oct 23, 2007 0.9859 1.002 0.9807 1.002 1,322,387 +0.02(+1.59%)
Oct 22, 2007 0.9911 0.9963 0.9807 0.9859 877,629 -0.01(-0.53%)
Oct 19, 2007 0.9963 0.9963 0.9859 0.9911 1,034,445 -0.01(-1.30%)
Oct 18, 2007 1.004 1.004 0.9989 1.004 693,592 -0.00(-0.26%)
Oct 17, 2007 1.007 1.012 1.002 1.007 1,315,869 +0.00(+0.00%)
Oct 16, 2007 1.009 1.015 1.007 1.007 468,529 -0.01(-0.52%)
Oct 15, 2007 1.012 1.017 1.009 1.012 609,241 +0.00(+0.00%)
Oct 12, 2007 1.015 1.020 1.012 1.012 425,970 -0.00(-0.26%)
Oct 11, 2007 1.022 1.025 1.015 1.015 580,869 -0.02(-1.52%)
Oct 10, 2007 1.022 1.030 1.022 1.030 489,616 +0.01(+0.51%)
Oct 09, 2007 1.025 1.030 1.020 1.025 357,339 +0.00(+0.00%)
Oct 08, 2007 1.017 1.025 1.017 1.025 364,624 +0.01(+0.77%)
Oct 05, 2007 1.017 1.022 1.017 1.017 290,242 +0.00(+0.26%)
Oct 04, 2007 1.017 1.020 1.012 1.015 365,008 -0.00(-0.26%)
Oct 03, 2007 1.020 1.025 1.015 1.017 1,021,025 -0.01(-0.51%)
Oct 02, 2007 1.020 1.025 1.015 1.022 977,661 +0.01(+0.51%)
Oct 01, 2007 1.009 1.025 1.009 1.017 690,141 +0.01(+0.77%)
Sep 28, 2007 1.012 1.022 1.009 1.009 862,151 -0.00(-0.26%)
Sep 27, 2007 1.025 1.025 1.012 1.012 564,765 +0.00(+0.00%)
Sep 26, 2007 1.025 1.028 1.009 1.012 993,803 -0.01(-0.51%)
Sep 25, 2007 1.017 1.028 1.012 1.017 665,603 +0.00(+0.26%)
Sep 24, 2007 1.012 1.025 1.009 1.015 858,459 +0.01(+0.52%)
Sep 21, 2007 1.007 1.020 1.004 1.009 765,673 +0.00(+0.26%)
Sep 20, 2007 1.004 1.017 1.004 1.007 396,447 +0.00(+0.00%)
Sep 19, 2007 1.007 1.017 1.002 1.007 442,073 +0.01(+0.52%)
Sep 18, 2007 0.9885 1.007 0.9859 1.002 452,809 +0.01(+1.32%)
Sep 17, 2007 0.9911 0.9963 0.9859 0.9885 373,059 -0.00(-0.26%)
Sep 14, 2007 0.9989 1.002 0.9911 0.9911 307,879 -0.00(-0.26%)
Sep 13, 2007 0.9937 1.002 0.9912 0.9937 372,292 -0.00(-0.26%)
Sep 12, 2007 1.004 1.009 0.9937 0.9963 345,837 -0.00(-0.26%)
Sep 11, 2007 1.004 1.009 0.9963 0.9989 504,570 -0.01(-1.29%)
Sep 10, 2007 1.007 1.015 1.004 1.012 554,413 +0.01(+1.04%)
Sep 07, 2007 1.002 1.012 1.002 1.002 424,436 -0.01(-0.78%)
Sep 06, 2007 1.007 1.012 1.004 1.009 600,039 +0.00(+0.26%)
Sep 05, 2007 1.002 1.009 0.9937 1.007 448,975 +0.01(+0.52%)
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.