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 )

2.345 +0.005 (+0.21%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Feb 28, 2007 1.113 1.124 1.095 1.124 661,691 +0.00(+0.00%)
Feb 27, 2007 1.129 1.134 1.103 1.124 1,646,309 -0.01(-0.91%)
Feb 26, 2007 1.121 1.134 1.121 1.134 1,348,490 +0.01(+0.69%)
Feb 23, 2007 1.121 1.126 1.118 1.126 693,752 +0.01(+0.46%)
Feb 22, 2007 1.116 1.121 1.116 1.121 725,426 +0.00(+0.00%)
Feb 21, 2007 1.116 1.121 1.113 1.121 1,217,542 +0.01(+0.46%)
Feb 20, 2007 1.118 1.118 1.108 1.116 1,304,841 -0.00(-0.23%)
Feb 16, 2007 1.118 1.118 1.105 1.118 1,526,563 +0.00(+0.00%)
Feb 15, 2007 1.116 1.118 1.113 1.118 863,327 +0.00(+0.00%)
Feb 14, 2007 1.116 1.124 1.116 1.118 805,714 -0.01(-0.46%)
Feb 13, 2007 1.121 1.124 1.116 1.124 591,701 +0.01(+0.47%)
Feb 12, 2007 1.116 1.124 1.113 1.118 917,491 +0.00(+0.23%)
Feb 09, 2007 1.118 1.126 1.116 1.116 750,920 -0.01(-0.69%)
Feb 08, 2007 1.116 1.124 1.116 1.124 523,404 +0.01(+0.46%)
Feb 07, 2007 1.121 1.126 1.113 1.118 1,480,983 -0.00(-0.23%)
Feb 06, 2007 1.129 1.131 1.121 1.121 1,008,953 -0.01(-1.14%)
Feb 05, 2007 1.134 1.142 1.131 1.134 766,372 -0.01(-0.68%)
Feb 02, 2007 1.131 1.142 1.129 1.142 1,000,841 +0.01(+0.46%)
Feb 01, 2007 1.131 1.139 1.129 1.136 641,991 +0.00(+0.00%)
Jan 31, 2007 1.129 1.136 1.126 1.136 1,076,165 +0.00(+0.00%)
Jan 30, 2007 1.124 1.136 1.124 1.136 985,776 +0.00(+0.23%)
Jan 29, 2007 1.126 1.139 1.121 1.134 1,570,985 +0.01(+0.46%)
Jan 26, 2007 1.129 1.134 1.126 1.129 830,880 +0.00(+0.00%)
Jan 25, 2007 1.126 1.142 1.124 1.129 1,581,801 +0.00(+0.23%)
Jan 24, 2007 1.121 1.134 1.121 1.126 971,870 +0.00(+0.23%)
Jan 23, 2007 1.118 1.129 1.116 1.124 730,834 +0.00(+0.23%)
Jan 22, 2007 1.124 1.136 1.121 1.121 762,509 -0.00(-0.23%)
Jan 19, 2007 1.124 1.126 1.121 1.124 728,903 +0.00(+0.23%)
Jan 18, 2007 1.113 1.129 1.113 1.121 1,019,769 +0.01(+0.46%)
Jan 17, 2007 1.113 1.124 1.113 1.116 778,732 +0.00(+0.23%)
Jan 16, 2007 1.105 1.121 1.103 1.113 1,204,023 +0.01(+0.47%)
Jan 12, 2007 1.108 1.113 1.108 1.108 837,446 -0.00(-0.23%)
Jan 11, 2007 1.111 1.118 1.111 1.111 655,897 -0.01(-0.46%)
Jan 10, 2007 1.113 1.118 1.108 1.116 538,855 +0.00(+0.23%)
Jan 09, 2007 1.100 1.113 1.098 1.113 1,030,198 +0.01(+0.94%)
Jan 08, 2007 1.095 1.103 1.095 1.103 1,439,651 +0.01(+0.47%)
Jan 05, 2007 1.100 1.103 1.092 1.098 967,621 -0.01(-0.47%)
Jan 04, 2007 1.103 1.105 1.095 1.103 900,023 +0.00(+0.00%)
Jan 03, 2007 1.095 1.105 1.092 1.103 1,149,558 +0.01(+0.95%)
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%)
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.