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 )

2.365 +0.015 (+0.64%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 13, 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 (%)
May 31, 2007 1.116 1.121 1.116 1.116 560,486 +0.00(+0.23%)
May 30, 2007 1.116 1.121 1.113 1.113 1,005,090 -0.01(-0.69%)
May 29, 2007 1.118 1.121 1.111 1.121 774,097 +0.01(+0.93%)
May 25, 2007 1.108 1.116 1.105 1.111 1,180,460 +0.01(+0.47%)
May 24, 2007 1.121 1.121 1.105 1.105 1,046,808 -0.01(-0.70%)
May 23, 2007 1.124 1.124 1.111 1.113 936,333 -0.01(-0.46%)
May 22, 2007 1.118 1.124 1.116 1.118 849,421 +0.00(+0.00%)
May 21, 2007 1.116 1.124 1.116 1.118 613,020 +0.00(+0.23%)
May 18, 2007 1.116 1.124 1.116 1.116 1,062,259 +0.00(+0.00%)
May 17, 2007 1.118 1.124 1.116 1.116 602,977 -0.01(-0.69%)
May 16, 2007 1.121 1.126 1.118 1.124 675,597 +0.00(+0.23%)
May 15, 2007 1.124 1.131 1.118 1.121 723,109 -0.00(-0.23%)
May 14, 2007 1.131 1.134 1.124 1.124 506,794 -0.01(-0.69%)
May 11, 2007 1.118 1.131 1.116 1.131 934,788 +0.01(+1.16%)
May 10, 2007 1.129 1.134 1.118 1.118 1,084,663 -0.01(-0.69%)
May 09, 2007 1.126 1.131 1.124 1.126 416,792 +0.00(+0.00%)
May 08, 2007 1.131 1.131 1.124 1.126 542,331 -0.01(-0.68%)
May 07, 2007 1.134 1.139 1.131 1.134 528,039 +0.00(+0.00%)
May 04, 2007 1.134 1.139 1.134 1.134 449,239 -0.01(-0.45%)
May 03, 2007 1.134 1.139 1.134 1.139 658,214 +0.00(+0.00%)
May 02, 2007 1.131 1.139 1.129 1.139 612,247 +0.01(+0.46%)
May 01, 2007 1.126 1.134 1.126 1.134 516,451 +0.01(+0.69%)
Apr 30, 2007 1.136 1.136 1.126 1.126 986,935 -0.00(-0.23%)
Apr 27, 2007 1.129 1.131 1.126 1.129 512,202 +0.00(+0.23%)
Apr 26, 2007 1.121 1.131 1.118 1.126 1,027,881 +0.01(+0.46%)
Apr 25, 2007 1.126 1.126 1.121 1.121 629,243 +0.00(+0.00%)
Apr 24, 2007 1.126 1.129 1.118 1.121 642,763 -0.01(-0.46%)
Apr 23, 2007 1.126 1.129 1.118 1.126 450,398 +0.00(+0.23%)
Apr 20, 2007 1.118 1.126 1.118 1.124 1,020,541 +0.00(+0.23%)
Apr 19, 2007 1.113 1.121 1.111 1.121 841,309 +0.01(+0.70%)
Apr 18, 2007 1.118 1.121 1.111 1.113 850,580 -0.01(-0.46%)
Apr 17, 2007 1.118 1.124 1.111 1.118 896,547 +0.00(+0.00%)
Apr 16, 2007 1.121 1.126 1.118 1.118 442,286 +0.00(+0.00%)
Apr 13, 2007 1.118 1.126 1.118 1.118 595,637 +0.00(+0.00%)
Apr 12, 2007 1.121 1.126 1.118 1.118 704,954 -0.01(-0.46%)
Apr 11, 2007 1.118 1.126 1.118 1.124 521,472 +0.00(+0.00%)
Apr 10, 2007 1.118 1.126 1.116 1.124 470,098 -0.00(-0.23%)
Apr 09, 2007 1.118 1.126 1.116 1.126 777,960 +0.00(+0.00%)
Apr 05, 2007 1.126 1.131 1.124 1.126 883,800 -0.00(-0.23%)
Apr 04, 2007 1.129 1.131 1.126 1.129 1,076,165 +0.01(+0.46%)
Apr 03, 2007 1.118 1.126 1.116 1.124 1,720,474 +0.01(+0.70%)
Apr 02, 2007 1.118 1.121 1.113 1.116 775,256 +0.01(+0.47%)
Mar 30, 2007 1.103 1.116 1.103 1.111 1,451,626 +0.00(+0.23%)
Mar 29, 2007 1.095 1.113 1.095 1.108 1,323,382 +0.02(+1.42%)
Mar 28, 2007 1.098 1.105 1.092 1.092 1,059,941 -0.01(-0.47%)
Mar 27, 2007 1.108 1.116 1.098 1.098 1,153,807 -0.01(-1.17%)
Mar 26, 2007 1.113 1.118 1.108 1.111 917,019 -0.01(-0.69%)
Mar 23, 2007 1.105 1.118 1.105 1.118 672,506 +0.00(+0.23%)
Mar 22, 2007 1.121 1.125 1.105 1.116 509,498 +0.01(+0.70%)
Mar 21, 2007 1.100 1.113 1.100 1.108 443,058 +0.01(+0.47%)
Mar 20, 2007 1.098 1.108 1.098 1.103 480,141 -0.00(-0.23%)
Mar 19, 2007 1.105 1.113 1.098 1.105 543,490 +0.00(+0.00%)
Mar 16, 2007 1.087 1.105 1.087 1.105 623,449 +0.02(+1.67%)
Mar 15, 2007 1.087 1.100 1.087 1.087 1,210,589 -0.00(-0.24%)
Mar 14, 2007 1.103 1.108 1.090 1.090 684,867 -0.02(-1.86%)
Mar 13, 2007 1.118 1.118 1.105 1.111 503,704 -0.01(-0.69%)
Mar 12, 2007 1.113 1.121 1.111 1.118 617,269 +0.01(+0.47%)
Mar 09, 2007 1.100 1.113 1.100 1.113 752,852 +0.00(+0.00%)
Mar 08, 2007 1.113 1.116 1.103 1.113 458,509 +0.00(+0.00%)
Mar 07, 2007 1.092 1.113 1.090 1.113 832,425 +0.02(+1.65%)
Mar 06, 2007 1.082 1.098 1.082 1.095 1,096,251 +0.01(+1.20%)
Mar 05, 2007 1.095 1.100 1.080 1.082 1,464,759 +0.00(+0.24%)
Mar 02, 2007 1.124 1.124 1.080 1.080 1,512,657 -0.04(-3.92%)
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.