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 )

2.390 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 26, 2010 0.9824 1.019 0.9824 1.019 903,494 +0.01(+0.52%)
Feb 25, 2010 1.009 1.019 1.006 1.014 1,339,322 +0.00(+0.00%)
Feb 24, 2010 1.024 1.024 1.003 1.014 1,173,590 +0.00(+0.26%)
Feb 23, 2010 1.006 1.011 1.003 1.011 574,096 +0.01(+0.52%)
Feb 22, 2010 1.001 1.006 0.9955 1.006 849,944 +0.01(+1.05%)
Feb 19, 2010 0.9929 1.001 0.9903 0.9955 834,811 +0.01(+0.80%)
Feb 18, 2010 0.9798 0.9877 0.9772 0.9877 698,311 +0.01(+1.07%)
Feb 17, 2010 0.9720 0.9772 0.9668 0.9772 1,046,619 +0.01(+0.81%)
Feb 16, 2010 0.9563 0.9694 0.9511 0.9694 1,530,953 +0.02(+2.20%)
Feb 12, 2010 0.9563 0.9485 0.9485 0.9485 766,584 -0.01(-0.82%)
Feb 11, 2010 0.9668 0.9694 0.9563 0.9563 858,839 -0.01(-0.81%)
Feb 10, 2010 0.9563 0.9798 0.9563 0.9642 818,439 +0.01(+1.37%)
Feb 09, 2010 0.9511 0.9615 0.9407 0.9511 917,819 +0.00(+0.28%)
Feb 08, 2010 0.9406 0.9537 0.9302 0.9485 1,452,040 +0.01(+0.60%)
Feb 05, 2010 0.9877 0.9903 0.9354 0.9428 2,176,652 -0.04(-4.16%)
Feb 04, 2010 0.9967 1.002 0.9838 0.9838 1,183,446 -0.01(-1.30%)
Feb 03, 2010 0.9993 1.007 0.9812 0.9967 1,346,385 +0.00(+0.00%)
Feb 02, 2010 0.9889 0.9967 0.9838 0.9967 668,593 +0.02(+1.85%)
Feb 01, 2010 0.9760 0.9915 0.9734 0.9786 1,208,863 +0.01(+0.53%)
Jan 29, 2010 1.004 1.004 0.9734 0.9734 1,023,547 -0.02(-1.57%)
Jan 28, 2010 0.9812 0.9889 0.9734 0.9889 664,062 +0.01(+1.06%)
Jan 27, 2010 0.9915 0.9915 0.9760 0.9786 1,687,405 -0.01(-1.05%)
Jan 26, 2010 0.9967 0.9993 0.9838 0.9889 855,702 -0.00(-0.26%)
Jan 25, 2010 1.002 1.002 0.9915 0.9915 1,243,770 -0.01(-0.78%)
Jan 22, 2010 1.002 1.003 0.9967 0.9993 1,510,544 -0.00(-0.26%)
Jan 21, 2010 1.012 1.012 0.9993 1.002 830,895 -0.01(-0.51%)
Jan 20, 2010 1.002 1.007 0.9993 1.007 651,458 +0.01(+0.52%)
Jan 19, 2010 1.017 1.017 0.9993 1.002 1,242,133 +0.00(+0.26%)
Jan 15, 2010 1.002 0.9993 0.9993 0.9993 922,427 +0.01(+0.78%)
Jan 14, 2010 0.9993 1.002 0.9889 0.9915 1,487,916 -0.01(-1.29%)
Jan 13, 2010 1.012 1.012 0.9993 1.004 974,930 -0.00(-0.26%)
Jan 12, 2010 0.9993 1.007 0.9967 1.007 1,199,480 +0.01(+0.52%)
Jan 11, 2010 0.9967 1.002 0.9941 1.002 813,007 +0.01(+0.52%)
Jan 08, 2010 0.9889 0.9967 0.9863 0.9967 764,212 +0.01(+0.79%)
Jan 07, 2010 0.9889 0.9889 0.9786 0.9889 706,877 +0.01(+0.79%)
Jan 06, 2010 1.002 1.002 0.9760 0.9812 861,256 -0.00(-0.26%)
Jan 05, 2010 0.9734 0.9838 0.9734 0.9838 1,176,987 +0.01(+1.06%)
Jan 04, 2010 0.9760 0.9817 0.9656 0.9734 1,568,725 +0.00(+0.00%)
Dec 31, 2009 0.9682 0.9734 0.9734 0.9734 413,315 +0.01(+0.79%)
Dec 30, 2009 0.9760 0.9786 0.9656 0.9658 969,078 -0.01(-1.31%)
Dec 29, 2009 0.9786 0.9838 0.9786 0.9786 826,669 -0.01(-0.53%)
Dec 28, 2009 0.9786 0.9838 0.9734 0.9838 1,115,422 +0.00(+0.00%)
Dec 24, 2009 0.9786 0.9838 0.9760 0.9838 764,656 +0.01(+0.80%)
Dec 23, 2009 0.9967 0.9967 0.9734 0.9760 1,172,132 +0.00(+0.27%)
Dec 22, 2009 0.9708 0.9760 0.9656 0.9734 948,126 +0.00(+0.00%)
Dec 21, 2009 0.9708 0.9734 0.9682 0.9734 1,219,732 +0.01(+0.53%)
Dec 18, 2009 0.9553 0.9682 0.9553 0.9682 1,653,671 +0.01(+1.08%)
Dec 17, 2009 0.9553 0.9579 0.9449 0.9579 1,408,818 +0.00(+0.27%)
Dec 16, 2009 0.9449 0.9553 0.9449 0.9553 1,039,337 +0.01(+1.40%)
Dec 15, 2009 0.9449 0.9449 0.9320 0.9421 860,098 -0.00(-0.03%)
Dec 14, 2009 0.9423 0.9423 0.9372 0.9423 821,485 +0.01(+0.55%)
Dec 11, 2009 0.9320 0.9372 0.9294 0.9372 712,134 +0.01(+0.84%)
Dec 10, 2009 0.9320 0.9372 0.9294 0.9294 595,552 +0.00(+0.00%)
Dec 09, 2009 0.9268 0.9320 0.9268 0.9294 603,823 +0.01(+0.56%)
Dec 08, 2009 0.9320 0.9346 0.9242 0.9242 498,022 -0.01(-0.56%)
Dec 07, 2009 0.9268 0.9346 0.9242 0.9294 628,340 -0.01(-0.83%)
Dec 04, 2009 0.9346 0.9397 0.9346 0.9372 993,560 +0.01(+1.12%)
Dec 03, 2009 0.9346 0.9348 0.9268 0.9268 1,541,945 -0.00(-0.28%)
Dec 02, 2009 0.9372 0.9397 0.9294 0.9294 1,170,258 -0.00(-0.28%)
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.