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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2011 1.432 1.442 1.432 1.438 411,505 +0.01(+0.45%)
Dec 29, 2011 1.438 1.451 1.429 1.432 450,181 -0.02(-1.34%)
Dec 28, 2011 1.442 1.455 1.441 1.451 574,436 +0.00(+0.22%)
Dec 27, 2011 1.451 1.458 1.442 1.448 397,317 +0.00(+0.22%)
Dec 23, 2011 1.455 1.458 1.438 1.445 546,571 +0.01(+0.67%)
Dec 21, 2011 1.403 1.435 1.400 1.435 1,116,187 +0.03(+2.18%)
Dec 20, 2011 1.403 1.413 1.397 1.405 760,946 +0.00(+0.35%)
Dec 19, 2011 1.387 1.400 1.384 1.400 632,895 +0.02(+1.16%)
Dec 16, 2011 1.400 1.403 1.381 1.384 1,675,599 -0.03(-2.27%)
Dec 15, 2011 1.400 1.416 1.397 1.416 529,959 +0.03(+1.85%)
Dec 14, 2011 1.403 1.403 1.390 1.390 580,380 +0.00(+0.00%)
Dec 13, 2011 1.400 1.413 1.384 1.390 1,127,312 -0.01(-0.46%)
Dec 12, 2011 1.416 1.416 1.397 1.397 699,680 -0.01(-0.91%)
Dec 09, 2011 1.400 1.416 1.397 1.410 821,094 +0.00(+0.23%)
Dec 08, 2011 1.410 1.413 1.390 1.406 804,276 -0.01(-0.46%)
Dec 07, 2011 1.393 1.416 1.390 1.413 669,007 +0.02(+1.39%)
Dec 06, 2011 1.413 1.413 1.390 1.393 1,082,611 -0.02(-1.37%)
Dec 05, 2011 1.422 1.425 1.400 1.413 1,428,448 -0.00(-0.22%)
Dec 02, 2011 1.425 1.429 1.416 1.416 964,051 -0.00(-0.22%)
Dec 01, 2011 1.419 1.429 1.415 1.419 566,966 +0.00(+0.00%)
Nov 30, 2011 1.406 1.422 1.406 1.419 906,219 +0.02(+1.14%)
Nov 29, 2011 1.390 1.403 1.381 1.403 423,597 +0.03(+2.09%)
Nov 28, 2011 1.429 1.429 1.374 1.374 1,053,366 -0.01(-0.46%)
Nov 25, 2011 1.368 1.390 1.365 1.381 432,092 +0.01(+0.46%)
Nov 23, 2011 1.384 1.384 1.374 1.374 998,808 -0.01(-0.69%)
Nov 22, 2011 1.403 1.422 1.376 1.384 1,857,066 -0.02(-1.14%)
Nov 21, 2011 1.422 1.422 1.400 1.400 1,117,458 -0.03(-2.23%)
Nov 18, 2011 1.429 1.432 1.413 1.432 648,809 +0.00(+0.22%)
Nov 17, 2011 1.435 1.442 1.425 1.429 494,985 +0.00(+0.00%)
Nov 16, 2011 1.429 1.441 1.429 1.429 502,223 +0.00(+0.00%)
Nov 15, 2011 1.422 1.435 1.422 1.429 407,809 +0.01(+0.45%)
Nov 14, 2011 1.435 1.438 1.422 1.422 797,198 -0.01(-0.89%)
Nov 11, 2011 1.435 1.451 1.429 1.435 598,264 +0.00(+0.22%)
Nov 10, 2011 1.448 1.448 1.425 1.432 710,091 +0.00(+0.22%)
Nov 09, 2011 1.441 1.448 1.429 1.429 976,365 -0.03(-1.97%)
Nov 08, 2011 1.477 1.480 1.455 1.457 1,155,435 -0.02(-1.23%)
Nov 07, 2011 1.466 1.476 1.463 1.476 957,619 +0.01(+0.43%)
Nov 04, 2011 1.460 1.472 1.447 1.469 975,972 +0.00(+0.22%)
Nov 03, 2011 1.453 1.466 1.447 1.466 731,508 +0.02(+1.09%)
Nov 02, 2011 1.438 1.453 1.438 1.450 722,858 +0.02(+1.10%)
Nov 01, 2011 1.428 1.438 1.390 1.434 1,354,258 -0.02(-1.09%)
Oct 31, 2011 1.434 1.453 1.431 1.450 1,157,282 +0.02(+1.10%)
Oct 28, 2011 1.444 1.450 1.428 1.434 1,112,575 -0.00(-0.22%)
Oct 27, 2011 1.447 1.447 1.431 1.438 1,118,126 +0.01(+0.66%)
Oct 26, 2011 1.409 1.428 1.397 1.428 964,455 +0.02(+1.12%)
Oct 25, 2011 1.412 1.416 1.390 1.412 1,064,678 -0.01(-0.45%)
Oct 24, 2011 1.378 1.419 1.378 1.419 869,702 +0.04(+2.75%)
Oct 21, 2011 1.374 1.400 1.374 1.381 580,711 +0.01(+0.46%)
Oct 20, 2011 1.359 1.374 1.359 1.374 964,228 +0.02(+1.16%)
Oct 19, 2011 1.371 1.374 1.359 1.359 841,756 -0.01(-0.46%)
Oct 18, 2011 1.365 1.380 1.355 1.365 984,021 -0.00(-0.23%)
Oct 17, 2011 1.374 1.393 1.362 1.368 648,392 -0.02(-1.14%)
Oct 14, 2011 1.378 1.393 1.374 1.384 644,730 +0.01(+0.46%)
Oct 13, 2011 1.368 1.378 1.346 1.378 616,338 +0.00(+0.00%)
Oct 12, 2011 1.378 1.384 1.362 1.378 916,770 +0.00(+0.30%)
Oct 11, 2011 1.358 1.377 1.352 1.374 819,741 +0.01(+0.92%)
Oct 10, 2011 1.336 1.364 1.327 1.361 779,853 +0.06(+4.32%)
Oct 07, 2011 1.333 1.339 1.305 1.305 936,386 -0.02(-1.18%)
Oct 06, 2011 1.292 1.342 1.289 1.320 1,376,146 +0.03(+2.43%)
Oct 05, 2011 1.273 1.308 1.270 1.289 1,007,201 +0.02(+1.72%)
Oct 04, 2011 1.286 1.301 1.239 1.267 2,893,625 -0.04(-3.21%)
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.