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 (%)
Nov 30, 2006 1.155 1.168 1.153 1.168 779,859 +0.01(+0.90%)
Nov 29, 2006 1.155 1.161 1.153 1.158 1,007,989 +0.01(+0.45%)
Nov 28, 2006 1.148 1.158 1.148 1.153 1,009,140 +0.00(+0.23%)
Nov 27, 2006 1.148 1.153 1.145 1.150 654,867 +0.00(+0.23%)
Nov 24, 2006 1.145 1.158 1.145 1.148 467,379 +0.00(+0.00%)
Nov 22, 2006 1.145 1.148 1.140 1.148 528,341 +0.01(+0.46%)
Nov 21, 2006 1.137 1.148 1.137 1.142 843,506 -0.00(-0.23%)
Nov 20, 2006 1.140 1.145 1.135 1.145 770,274 +0.01(+0.46%)
Nov 17, 2006 1.132 1.140 1.132 1.140 540,994 +0.01(+0.46%)
Nov 16, 2006 1.132 1.142 1.129 1.135 947,410 +0.00(+0.00%)
Nov 15, 2006 1.129 1.135 1.129 1.135 878,013 +0.00(+0.23%)
Nov 14, 2006 1.127 1.135 1.124 1.132 559,781 +0.01(+0.70%)
Nov 13, 2006 1.127 1.129 1.124 1.124 557,864 -0.00(-0.23%)
Nov 10, 2006 1.127 1.129 1.122 1.127 623,044 +0.00(+0.00%)
Nov 09, 2006 1.122 1.127 1.116 1.127 579,718 +0.01(+0.70%)
Nov 08, 2006 1.114 1.124 1.114 1.119 629,178 +0.00(+0.23%)
Nov 07, 2006 1.124 1.127 1.111 1.116 873,412 -0.01(-0.47%)
Nov 06, 2006 1.119 1.124 1.111 1.122 1,191,260 +0.01(+0.70%)
Nov 03, 2006 1.114 1.122 1.111 1.114 707,011 -0.01(-0.47%)
Nov 02, 2006 1.122 1.124 1.114 1.119 639,147 -0.01(-0.46%)
Nov 01, 2006 1.127 1.127 1.114 1.124 1,174,774 +0.00(+0.00%)
Oct 31, 2006 1.119 1.124 1.114 1.124 955,079 +0.01(+0.70%)
Oct 30, 2006 1.116 1.122 1.111 1.116 1,150,235 +0.00(+0.23%)
Oct 27, 2006 1.114 1.116 1.108 1.114 970,798 +0.00(+0.23%)
Oct 26, 2006 1.103 1.114 1.103 1.111 1,014,507 +0.00(+0.24%)
Oct 25, 2006 1.108 1.111 1.103 1.108 1,041,730 +0.00(+0.24%)
Oct 24, 2006 1.103 1.106 1.101 1.106 715,829 +0.01(+0.47%)
Oct 23, 2006 1.098 1.103 1.093 1.101 1,031,761 -0.00(-0.24%)
Oct 20, 2006 1.103 1.103 1.095 1.103 937,442 +0.00(+0.00%)
Oct 19, 2006 1.098 1.103 1.098 1.103 995,720 +0.01(+0.47%)
Oct 18, 2006 1.095 1.103 1.093 1.098 1,024,476 -0.00(-0.24%)
Oct 17, 2006 1.108 1.114 1.095 1.101 1,336,573 -0.01(-0.71%)
Oct 16, 2006 1.108 1.116 1.099 1.108 720,047 +0.01(+0.71%)
Oct 13, 2006 1.108 1.111 1.098 1.101 681,322 -0.01(-0.47%)
Oct 12, 2006 1.111 1.114 1.098 1.106 849,257 +0.00(+0.00%)
Oct 11, 2006 1.114 1.114 1.103 1.106 429,804 -0.01(-1.17%)
Oct 10, 2006 1.119 1.119 1.114 1.119 837,371 +0.00(+0.23%)
Oct 09, 2006 1.111 1.122 1.111 1.116 561,315 +0.00(+0.23%)
Oct 06, 2006 1.111 1.116 1.111 1.114 966,581 +0.00(+0.23%)
Oct 05, 2006 1.111 1.116 1.111 1.111 766,823 +0.00(+0.00%)
Oct 04, 2006 1.111 1.119 1.111 1.111 524,124 -0.00(-0.23%)
Oct 03, 2006 1.116 1.119 1.114 1.114 848,873 +0.00(+0.00%)
Oct 02, 2006 1.111 1.114 1.106 1.114 524,124 +0.00(+0.23%)
Sep 29, 2006 1.114 1.116 1.111 1.111 724,265 -0.00(-0.23%)
Sep 28, 2006 1.114 1.119 1.111 1.114 970,798 +0.00(+0.23%)
Sep 27, 2006 1.111 1.114 1.108 1.111 796,729 +0.00(+0.24%)
Sep 26, 2006 1.111 1.114 1.106 1.108 799,030 +0.00(+0.00%)
Sep 25, 2006 1.103 1.111 1.103 1.108 539,843 +0.00(+0.24%)
Sep 22, 2006 1.106 1.108 1.103 1.106 798,263 +0.00(+0.00%)
Sep 21, 2006 1.106 1.111 1.103 1.106 619,210 -0.01(-0.47%)
Sep 20, 2006 1.103 1.111 1.103 1.111 794,812 +0.01(+0.71%)
Sep 19, 2006 1.106 1.111 1.103 1.103 612,308 -0.00(-0.24%)
Sep 18, 2006 1.106 1.108 1.098 1.106 603,106 +0.01(+0.71%)
Sep 15, 2006 1.098 1.103 1.098 1.098 546,745 +0.00(+0.00%)
Sep 14, 2006 1.098 1.103 1.095 1.098 627,645 -0.00(-0.24%)
Sep 13, 2006 1.103 1.103 1.095 1.101 778,326 +0.00(+0.00%)
Sep 12, 2006 1.098 1.101 1.088 1.101 661,002 +0.00(+0.24%)
Sep 11, 2006 1.080 1.101 1.080 1.098 812,449 +0.00(+0.00%)
Sep 08, 2006 1.101 1.101 1.093 1.098 1,074,703 -0.00(-0.24%)
Sep 07, 2006 1.098 1.101 1.093 1.101 753,020 +0.00(+0.00%)
Sep 06, 2006 1.098 1.103 1.096 1.101 710,845 +0.00(+0.24%)
Sep 05, 2006 1.101 1.103 1.095 1.098 1,081,221 -0.00(-0.24%)
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.