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: 4:10 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 (%)
Oct 31, 2007 0.9915 1.002 0.9863 1.002 1,167,106 +0.00(+0.26%)
Oct 30, 2007 0.9915 0.9993 0.9889 0.9993 900,409 +0.01(+1.05%)
Oct 29, 2007 0.9941 0.9941 0.9812 0.9889 932,857 +0.00(+0.00%)
Oct 26, 2007 0.9863 0.9915 0.9812 0.9889 635,810 -0.00(-0.26%)
Oct 25, 2007 0.9863 0.9915 0.9812 0.9915 542,331 -0.00(-0.26%)
Oct 24, 2007 0.9967 1.002 0.9838 0.9941 771,393 +0.00(+0.00%)
Oct 23, 2007 0.9786 0.9941 0.9734 0.9941 1,332,266 +0.02(+1.59%)
Oct 22, 2007 0.9838 0.9889 0.9734 0.9786 884,186 -0.01(-0.53%)
Oct 19, 2007 0.9889 0.9889 0.9786 0.9838 1,042,173 -0.01(-1.30%)
Oct 18, 2007 0.9967 0.9967 0.9915 0.9967 698,773 -0.00(-0.26%)
Oct 17, 2007 0.9993 1.004 0.9941 0.9993 1,325,700 +0.00(+0.00%)
Oct 16, 2007 1.002 1.007 0.9993 0.9993 472,029 -0.01(-0.52%)
Oct 15, 2007 1.004 1.010 1.002 1.004 613,792 +0.00(+0.00%)
Oct 12, 2007 1.007 1.012 1.004 1.004 429,152 -0.00(-0.26%)
Oct 11, 2007 1.015 1.017 1.007 1.007 585,208 -0.02(-1.52%)
Oct 10, 2007 1.015 1.023 1.015 1.023 493,274 +0.01(+0.51%)
Oct 09, 2007 1.017 1.023 1.012 1.017 360,009 +0.00(+0.00%)
Oct 08, 2007 1.010 1.017 1.010 1.017 367,348 +0.01(+0.77%)
Oct 05, 2007 1.010 1.015 1.010 1.010 292,411 +0.00(+0.26%)
Oct 04, 2007 1.010 1.012 1.004 1.007 367,734 -0.00(-0.26%)
Oct 03, 2007 1.012 1.017 1.007 1.010 1,028,653 -0.01(-0.51%)
Oct 02, 2007 1.012 1.017 1.007 1.015 984,965 +0.01(+0.51%)
Oct 01, 2007 1.002 1.017 1.002 1.010 695,297 +0.01(+0.78%)
Sep 28, 2007 1.004 1.015 1.002 1.002 868,592 -0.00(-0.26%)
Sep 27, 2007 1.017 1.017 1.004 1.004 568,984 +0.00(+0.00%)
Sep 26, 2007 1.017 1.020 1.002 1.004 1,001,227 -0.01(-0.51%)
Sep 25, 2007 1.010 1.020 1.004 1.010 670,575 +0.00(+0.26%)
Sep 24, 2007 1.004 1.017 1.002 1.007 864,872 +0.01(+0.52%)
Sep 21, 2007 0.9993 1.012 0.9967 1.002 771,393 +0.00(+0.26%)
Sep 20, 2007 0.9967 1.010 0.9967 0.9993 399,409 +0.00(+0.00%)
Sep 19, 2007 0.9993 1.010 0.9941 0.9993 445,376 +0.01(+0.52%)
Sep 18, 2007 0.9812 0.9993 0.9786 0.9941 456,192 +0.01(+1.32%)
Sep 17, 2007 0.9838 0.9889 0.9786 0.9812 375,846 -0.00(-0.26%)
Sep 14, 2007 0.9915 0.9941 0.9838 0.9838 310,179 -0.00(-0.26%)
Sep 13, 2007 0.9863 0.9941 0.9838 0.9863 375,074 -0.00(-0.26%)
Sep 12, 2007 0.9967 1.002 0.9863 0.9889 348,421 -0.00(-0.26%)
Sep 11, 2007 0.9967 1.002 0.9889 0.9915 508,339 -0.01(-1.29%)
Sep 10, 2007 0.9993 1.007 0.9967 1.004 558,555 +0.01(+1.04%)
Sep 07, 2007 0.9941 1.004 0.9941 0.9941 427,607 -0.01(-0.78%)
Sep 06, 2007 0.9993 1.004 0.9967 1.002 604,522 +0.00(+0.26%)
Sep 05, 2007 0.9941 1.002 0.9863 0.9993 452,329 +0.01(+0.52%)
Sep 04, 2007 0.9941 1.002 0.9889 0.9941 498,296 -0.00(-0.26%)
Aug 31, 2007 0.9838 0.9967 0.9838 0.9967 3,092,913 +0.01(+1.32%)
Aug 30, 2007 0.9786 0.9889 0.9760 0.9838 418,337 +0.00(+0.26%)
Aug 29, 2007 0.9708 0.9915 0.9682 0.9812 638,514 +0.01(+0.53%)
Aug 28, 2007 0.9760 0.9838 0.9708 0.9760 824,699 +0.00(+0.00%)
Aug 27, 2007 0.9760 0.9863 0.9656 0.9760 1,119,814 +0.00(+0.00%)
Aug 24, 2007 0.9812 0.9889 0.9760 0.9760 1,207,113 -0.01(-0.53%)
Aug 23, 2007 0.9889 0.9941 0.9760 0.9812 1,728,199 -0.00(-0.26%)
Aug 22, 2007 0.9734 0.9967 0.9734 0.9838 752,079 +0.01(+0.53%)
Aug 21, 2007 0.9682 0.9786 0.9579 0.9786 603,749 +0.01(+1.34%)
Aug 20, 2007 0.9708 0.9915 0.9423 0.9656 1,447,377 +0.01(+1.36%)
Aug 17, 2007 0.9579 0.9656 0.7922 0.9527 1,491,026 +0.03(+3.08%)
Aug 16, 2007 0.9294 0.9449 0.8854 0.9242 2,170,486 -0.02(-1.65%)
Aug 15, 2007 0.9423 0.9501 0.9320 0.9397 2,028,336 -0.02(-1.89%)
Aug 14, 2007 0.9734 0.9760 0.9475 0.9579 1,030,971 -0.02(-2.37%)
Aug 13, 2007 0.9786 0.9838 0.9708 0.9812 903,113 +0.01(+1.34%)
Aug 10, 2007 0.9863 0.9889 0.9527 0.9682 1,849,876 -0.02(-2.35%)
Aug 09, 2007 0.9889 0.9967 0.9838 0.9915 654,738 +0.00(+0.00%)
Aug 08, 2007 0.9708 1.004 0.9708 0.9915 990,025 +0.02(+1.86%)
Aug 07, 2007 0.9786 0.9838 0.9734 0.9734 871,439 -0.01(-0.79%)
Aug 06, 2007 0.9786 0.9889 0.9656 0.9812 1,063,032 -0.00(-0.26%)
Aug 03, 2007 0.9863 0.9889 0.9838 0.9838 582,118 -0.01(-0.52%)
Aug 02, 2007 0.9812 0.9889 0.9630 0.9889 941,355 +0.02(+2.14%)
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.