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 (%)
Mar 30, 2007 1.103 1.116 1.103 1.111 1,451,626 +0.00(+0.23%)
Mar 29, 2007 1.095 1.113 1.095 1.108 1,323,382 +0.02(+1.42%)
Mar 28, 2007 1.098 1.105 1.092 1.092 1,059,941 -0.01(-0.47%)
Mar 27, 2007 1.108 1.116 1.098 1.098 1,153,807 -0.01(-1.17%)
Mar 26, 2007 1.113 1.118 1.108 1.111 917,019 -0.01(-0.69%)
Mar 23, 2007 1.105 1.118 1.105 1.118 672,506 +0.00(+0.23%)
Mar 22, 2007 1.121 1.125 1.105 1.116 509,498 +0.01(+0.70%)
Mar 21, 2007 1.100 1.113 1.100 1.108 443,058 +0.01(+0.47%)
Mar 20, 2007 1.098 1.108 1.098 1.103 480,141 -0.00(-0.23%)
Mar 19, 2007 1.105 1.113 1.098 1.105 543,490 +0.00(+0.00%)
Mar 16, 2007 1.087 1.105 1.087 1.105 623,449 +0.02(+1.67%)
Mar 15, 2007 1.087 1.100 1.087 1.087 1,210,589 -0.00(-0.24%)
Mar 14, 2007 1.103 1.108 1.090 1.090 684,867 -0.02(-1.86%)
Mar 13, 2007 1.118 1.118 1.105 1.111 503,704 -0.01(-0.69%)
Mar 12, 2007 1.113 1.121 1.111 1.118 617,269 +0.01(+0.47%)
Mar 09, 2007 1.100 1.113 1.100 1.113 752,852 +0.00(+0.00%)
Mar 08, 2007 1.113 1.116 1.103 1.113 458,509 +0.00(+0.00%)
Mar 07, 2007 1.092 1.113 1.090 1.113 832,425 +0.02(+1.65%)
Mar 06, 2007 1.082 1.098 1.082 1.095 1,096,251 +0.01(+1.20%)
Mar 05, 2007 1.095 1.100 1.080 1.082 1,464,759 +0.00(+0.24%)
Mar 02, 2007 1.124 1.124 1.080 1.080 1,512,657 -0.04(-3.92%)
Mar 01, 2007 1.111 1.124 1.111 1.124 807,703 +0.00(+0.00%)
Feb 28, 2007 1.113 1.124 1.095 1.124 661,691 +0.00(+0.00%)
Feb 27, 2007 1.129 1.134 1.103 1.124 1,646,309 -0.01(-0.91%)
Feb 26, 2007 1.121 1.134 1.121 1.134 1,348,490 +0.01(+0.69%)
Feb 23, 2007 1.121 1.126 1.118 1.126 693,752 +0.01(+0.46%)
Feb 22, 2007 1.116 1.121 1.116 1.121 725,426 +0.00(+0.00%)
Feb 21, 2007 1.116 1.121 1.113 1.121 1,217,542 +0.01(+0.46%)
Feb 20, 2007 1.118 1.118 1.108 1.116 1,304,841 -0.00(-0.23%)
Feb 16, 2007 1.118 1.118 1.105 1.118 1,526,563 +0.00(+0.00%)
Feb 15, 2007 1.116 1.118 1.113 1.118 863,327 +0.00(+0.00%)
Feb 14, 2007 1.116 1.124 1.116 1.118 805,714 -0.01(-0.46%)
Feb 13, 2007 1.121 1.124 1.116 1.124 591,701 +0.01(+0.47%)
Feb 12, 2007 1.116 1.124 1.113 1.118 917,491 +0.00(+0.23%)
Feb 09, 2007 1.118 1.126 1.116 1.116 750,920 -0.01(-0.69%)
Feb 08, 2007 1.116 1.124 1.116 1.124 523,404 +0.01(+0.46%)
Feb 07, 2007 1.121 1.126 1.113 1.118 1,480,983 -0.00(-0.23%)
Feb 06, 2007 1.129 1.131 1.121 1.121 1,008,953 -0.01(-1.14%)
Feb 05, 2007 1.134 1.142 1.131 1.134 766,372 -0.01(-0.68%)
Feb 02, 2007 1.131 1.142 1.129 1.142 1,000,841 +0.01(+0.46%)
Feb 01, 2007 1.131 1.139 1.129 1.136 641,991 +0.00(+0.00%)
Jan 31, 2007 1.129 1.136 1.126 1.136 1,076,165 +0.00(+0.00%)
Jan 30, 2007 1.124 1.136 1.124 1.136 985,776 +0.00(+0.23%)
Jan 29, 2007 1.126 1.139 1.121 1.134 1,570,985 +0.01(+0.46%)
Jan 26, 2007 1.129 1.134 1.126 1.129 830,880 +0.00(+0.00%)
Jan 25, 2007 1.126 1.142 1.124 1.129 1,581,801 +0.00(+0.23%)
Jan 24, 2007 1.121 1.134 1.121 1.126 971,870 +0.00(+0.23%)
Jan 23, 2007 1.118 1.129 1.116 1.124 730,834 +0.00(+0.23%)
Jan 22, 2007 1.124 1.136 1.121 1.121 762,509 -0.00(-0.23%)
Jan 19, 2007 1.124 1.126 1.121 1.124 728,903 +0.00(+0.23%)
Jan 18, 2007 1.113 1.129 1.113 1.121 1,019,769 +0.01(+0.46%)
Jan 17, 2007 1.113 1.124 1.113 1.116 778,732 +0.00(+0.23%)
Jan 16, 2007 1.105 1.121 1.103 1.113 1,204,023 +0.01(+0.47%)
Jan 12, 2007 1.108 1.113 1.108 1.108 837,446 -0.00(-0.23%)
Jan 11, 2007 1.111 1.118 1.111 1.111 655,897 -0.01(-0.46%)
Jan 10, 2007 1.113 1.118 1.108 1.116 538,855 +0.00(+0.23%)
Jan 09, 2007 1.100 1.113 1.098 1.113 1,030,198 +0.01(+0.94%)
Jan 08, 2007 1.095 1.103 1.095 1.103 1,439,651 +0.01(+0.47%)
Jan 05, 2007 1.100 1.103 1.092 1.098 967,621 -0.01(-0.47%)
Jan 04, 2007 1.103 1.105 1.095 1.103 900,023 +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.