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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 1.687 1.695 1.683 1.687 476,956 +0.00(+0.00%)
Feb 27, 2014 1.683 1.687 1.679 1.687 420,611 +0.01(+0.48%)
Feb 26, 2014 1.683 1.687 1.679 1.679 430,432 +0.00(+0.00%)
Feb 25, 2014 1.687 1.687 1.675 1.679 315,234 +0.00(+0.00%)
Feb 24, 2014 1.675 1.683 1.675 1.679 212,236 +0.00(+0.24%)
Feb 21, 2014 1.679 1.683 1.675 1.675 299,946 -0.00(-0.24%)
Feb 20, 2014 1.679 1.683 1.675 1.679 502,690 +0.00(+0.24%)
Feb 19, 2014 1.671 1.679 1.671 1.675 241,425 +0.00(+0.24%)
Feb 18, 2014 1.675 1.679 1.671 1.671 272,995 +0.00(+0.00%)
Feb 14, 2014 1.671 1.671 1.671 1.671 249,449 +0.00(+0.24%)
Feb 13, 2014 1.671 1.671 1.667 1.667 291,771 +0.00(+0.12%)
Feb 12, 2014 1.667 1.667 1.663 1.665 305,849 -0.00(-0.12%)
Feb 11, 2014 1.663 1.667 1.663 1.667 239,976 +0.00(+0.24%)
Feb 10, 2014 1.659 1.667 1.647 1.663 529,517 +0.01(+0.49%)
Feb 07, 2014 1.651 1.659 1.647 1.655 302,244 +0.00(+0.00%)
Feb 06, 2014 1.651 1.655 1.651 1.655 177,841 +0.00(+0.24%)
Feb 05, 2014 1.651 1.655 1.639 1.651 374,848 +0.01(+0.54%)
Feb 04, 2014 1.646 1.646 1.634 1.642 381,062 +0.01(+0.49%)
Feb 03, 2014 1.634 1.646 1.634 1.634 361,301 -0.01(-0.73%)
Jan 31, 2014 1.650 1.650 1.642 1.646 247,949 -0.00(-0.24%)
Jan 30, 2014 1.642 1.650 1.642 1.650 303,749 +0.01(+0.49%)
Jan 29, 2014 1.638 1.642 1.638 1.642 221,660 +0.00(+0.24%)
Jan 28, 2014 1.638 1.642 1.634 1.638 238,726 -0.00(-0.24%)
Jan 27, 2014 1.646 1.646 1.634 1.642 378,593 +0.00(+0.00%)
Jan 24, 2014 1.662 1.662 1.642 1.642 495,630 -0.02(-1.20%)
Jan 23, 2014 1.654 1.666 1.654 1.662 331,266 +0.01(+0.48%)
Jan 22, 2014 1.658 1.658 1.654 1.654 257,938 +0.00(+0.00%)
Jan 21, 2014 1.654 1.658 1.650 1.654 431,648 -0.00(-0.24%)
Jan 17, 2014 1.662 1.658 1.658 1.658 371,834 +0.00(+0.24%)
Jan 16, 2014 1.646 1.658 1.642 1.654 465,610 +0.01(+0.48%)
Jan 15, 2014 1.646 1.646 1.638 1.646 365,817 +0.01(+0.49%)
Jan 14, 2014 1.642 1.642 1.634 1.638 441,062 -0.01(-0.48%)
Jan 13, 2014 1.638 1.650 1.638 1.646 429,915 +0.01(+0.49%)
Jan 10, 2014 1.650 1.654 1.638 1.638 265,033 -0.00(-0.24%)
Jan 09, 2014 1.630 1.642 1.630 1.642 322,482 +0.01(+0.73%)
Jan 08, 2014 1.638 1.646 1.630 1.630 475,152 -0.01(-0.49%)
Jan 07, 2014 1.638 1.638 1.630 1.638 294,905 +0.01(+0.49%)
Jan 06, 2014 1.642 1.642 1.630 1.630 582,638 -0.01(-0.49%)
Jan 03, 2014 1.630 1.642 1.626 1.638 724,973 +0.01(+0.49%)
Jan 02, 2014 1.622 1.630 1.622 1.630 376,290 +0.01(+0.49%)
Dec 31, 2013 1.622 1.622 1.622 1.622 566,281 +0.00(+0.00%)
Dec 30, 2013 1.622 1.622 1.612 1.622 817,503 +0.00(+0.00%)
Dec 27, 2013 1.626 1.626 1.606 1.622 524,589 +0.00(+0.25%)
Dec 26, 2013 1.618 1.622 1.614 1.618 452,696 +0.01(+0.54%)
Dec 24, 2013 1.594 1.613 1.594 1.609 354,812 +0.00(+0.25%)
Dec 23, 2013 1.582 1.617 1.582 1.605 1,044,161 +0.02(+1.25%)
Dec 20, 2013 1.586 1.586 1.582 1.586 665,152 +0.00(+0.00%)
Dec 19, 2013 1.574 1.586 1.574 1.586 472,211 +0.01(+0.75%)
Dec 18, 2013 1.574 1.578 1.570 1.574 435,724 -0.00(-0.25%)
Dec 17, 2013 1.570 1.578 1.570 1.578 462,368 +0.00(+0.00%)
Dec 16, 2013 1.578 1.582 1.574 1.578 474,904 +0.00(+0.25%)
Dec 13, 2013 1.578 1.582 1.566 1.574 544,011 +0.00(+0.25%)
Dec 12, 2013 1.574 1.582 1.566 1.570 505,633 +0.00(+0.00%)
Dec 11, 2013 1.578 1.582 1.566 1.570 350,913 +0.00(+0.00%)
Dec 10, 2013 1.578 1.596 1.570 1.570 664,780 -0.00(-0.20%)
Dec 09, 2013 1.573 1.585 1.573 1.573 510,131 +0.00(+0.00%)
Dec 06, 2013 1.569 1.573 1.569 1.573 388,143 +0.00(+0.25%)
Dec 05, 2013 1.569 1.573 1.561 1.569 340,439 +0.00(+0.25%)
Dec 04, 2013 1.565 1.573 1.565 1.565 475,184 -0.01(-0.75%)
Dec 03, 2013 1.573 1.581 1.573 1.577 300,276 +0.00(+0.00%)
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.