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: 4:10 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 (%)
Aug 31, 2009 0.8440 0.8543 0.8440 0.8491 919,889 +0.00(+0.00%)
Aug 28, 2009 0.8621 0.8647 0.8491 0.8491 1,308,707 -0.01(-0.91%)
Aug 27, 2009 0.8724 0.8776 0.8569 0.8569 2,101,083 -0.01(-1.49%)
Aug 26, 2009 0.9087 0.9087 0.8595 0.8698 1,368,738 +0.01(+1.20%)
Aug 25, 2009 0.8517 0.8647 0.8491 0.8595 769,871 +0.01(+1.22%)
Aug 24, 2009 0.8543 0.8673 0.8465 0.8491 1,466,872 -0.01(-0.61%)
Aug 21, 2009 0.8595 0.8647 0.8517 0.8543 1,428,731 +0.00(+0.00%)
Aug 20, 2009 0.8414 0.8543 0.8414 0.8543 646,120 +0.02(+1.85%)
Aug 19, 2009 0.8388 0.8414 0.8336 0.8388 821,999 -0.00(-0.31%)
Aug 18, 2009 0.8465 0.8543 0.8388 0.8414 1,030,314 +0.00(+0.00%)
Aug 17, 2009 0.8595 0.8621 0.8336 0.8414 1,816,104 -0.03(-2.99%)
Aug 14, 2009 0.8698 0.8802 0.8673 0.8673 866,502 -0.01(-0.59%)
Aug 13, 2009 0.8776 0.8854 0.8724 0.8724 1,826,163 -0.01(-0.88%)
Aug 12, 2009 0.8828 0.8849 0.8725 0.8802 1,771,381 +0.00(+0.30%)
Aug 11, 2009 0.8854 0.8880 0.8776 0.8776 1,678,837 -0.01(-0.88%)
Aug 10, 2009 0.8802 0.8880 0.8750 0.8854 931,895 +0.00(+0.00%)
Aug 07, 2009 0.8750 0.8854 0.8724 0.8854 1,025,540 +0.02(+1.79%)
Aug 06, 2009 0.8802 0.8906 0.8698 0.8698 1,089,117 -0.01(-1.47%)
Aug 05, 2009 0.8750 0.8828 0.8698 0.8828 1,034,196 +0.02(+1.79%)
Aug 04, 2009 0.8673 0.8802 0.8647 0.8673 1,091,605 +0.00(+0.00%)
Aug 03, 2009 0.8673 0.8698 0.8621 0.8673 1,786,176 +0.01(+0.60%)
Jul 31, 2009 0.8543 0.8647 0.8465 0.8621 986,653 +0.01(+0.91%)
Jul 30, 2009 0.8414 0.8595 0.8336 0.8543 1,302,732 +0.02(+2.17%)
Jul 29, 2009 0.8414 0.8440 0.8232 0.8362 1,275,885 -0.01(-0.62%)
Jul 28, 2009 0.8906 0.8906 0.8284 0.8414 642,898 +0.01(+0.62%)
Jul 27, 2009 0.8336 0.8388 0.8284 0.8362 1,041,829 +0.01(+1.57%)
Jul 24, 2009 0.8207 0.8284 0.8207 0.8232 3,739 +0.00(+0.32%)
Jul 23, 2009 0.8155 0.8284 0.7896 0.8207 894,720 +0.01(+0.63%)
Jul 22, 2009 0.8103 0.8155 0.8025 0.8155 506,068 +0.01(+0.64%)
Jul 21, 2009 0.8129 0.8155 0.8025 0.8103 448,760 +0.00(+0.00%)
Jul 20, 2009 0.7974 0.8103 0.7974 0.8103 355,142 +0.01(+1.29%)
Jul 17, 2009 0.7974 0.8025 0.7924 0.7999 268,740 +0.01(+0.98%)
Jul 16, 2009 0.7922 0.7974 0.7896 0.7922 455,226 +0.00(+0.33%)
Jul 15, 2009 0.7948 0.7999 0.7896 0.7896 609,288 -0.00(-0.33%)
Jul 14, 2009 0.7896 0.7922 0.7820 0.7922 458,807 +0.00(+0.33%)
Jul 13, 2009 0.7818 0.7896 0.7766 0.7896 591,450 +0.01(+1.33%)
Jul 10, 2009 0.7741 0.7870 0.7712 0.7792 794,365 -0.00(-0.33%)
Jul 09, 2009 0.7741 0.7844 0.7689 0.7818 945,337 +0.01(+1.68%)
Jul 08, 2009 0.7818 0.7844 0.7611 0.7689 1,273,572 -0.02(-1.98%)
Jul 07, 2009 0.7896 0.7974 0.7766 0.7844 582,303 -0.01(-1.30%)
Jul 06, 2009 0.7896 0.7974 0.7896 0.7948 239,151 -0.01(-0.65%)
Jul 02, 2009 0.7922 0.7999 0.7896 0.7999 560,228 +0.00(+0.32%)
Jul 01, 2009 0.7896 0.7999 0.7870 0.7974 412,102 +0.01(+0.98%)
Jun 30, 2009 0.8051 0.8051 0.7870 0.7896 620,375 -0.00(-0.33%)
Jun 29, 2009 0.7896 0.7999 0.7844 0.7922 830,849 +0.00(+0.33%)
Jun 26, 2009 0.7896 0.7974 0.7818 0.7896 853,936 +0.00(+0.33%)
Jun 25, 2009 0.7844 0.7870 0.7823 0.7870 378,554 +0.01(+0.66%)
Jun 24, 2009 0.7870 0.7896 0.7792 0.7818 539,597 -0.01(-0.65%)
Jun 23, 2009 0.7792 0.7870 0.7715 0.7870 641,871 +0.01(+0.99%)
Jun 22, 2009 0.7766 0.7792 0.7715 0.7792 748,294 +0.00(+0.33%)
Jun 19, 2009 0.7766 0.7766 0.7715 0.7766 662,405 +0.00(+0.33%)
Jun 18, 2009 0.7741 0.7766 0.7689 0.7741 863,126 +0.00(+0.34%)
Jun 17, 2009 0.7896 0.7896 0.7689 0.7715 558,006 -0.02(-1.97%)
Jun 16, 2009 0.7896 0.7974 0.7766 0.7870 590,450 +0.00(+0.00%)
Jun 15, 2009 0.8025 0.8025 0.7792 0.7870 783,754 -0.02(-2.56%)
Jun 12, 2009 0.7974 0.8103 0.7896 0.8077 392,248 +0.01(+0.65%)
Jun 11, 2009 0.7922 0.8025 0.7896 0.8025 740,622 +0.01(+1.31%)
Jun 10, 2009 0.7948 0.7948 0.7844 0.7922 457,196 -0.00(-0.33%)
Jun 09, 2009 0.7844 0.7948 0.7818 0.7948 1,322,887 +0.01(+1.66%)
Jun 08, 2009 0.7844 0.7870 0.7818 0.7818 614,453 -0.01(-0.98%)
Jun 05, 2009 0.7870 0.7922 0.7844 0.7896 1,038,557 +0.01(+1.33%)
Jun 04, 2009 0.7818 0.7818 0.7792 0.7792 448,142 -0.00(-0.33%)
Jun 03, 2009 0.7792 0.7818 0.7715 0.7818 327,477 -0.00(-0.33%)
Jun 02, 2009 0.7689 0.7844 0.7689 0.7844 1,322,520 +0.02(+2.02%)
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.