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 )

2.390 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Jul 31, 2008 0.8828 0.8854 0.8776 0.8828 612,290 +0.00(+0.29%)
Jul 30, 2008 0.8750 0.8880 0.8750 0.8802 648,747 +0.00(+0.30%)
Jul 29, 2008 0.8776 0.8776 0.8673 0.8776 752,415 +0.01(+0.59%)
Jul 28, 2008 0.8673 0.8776 0.8673 0.8724 508,764 +0.00(+0.30%)
Jul 25, 2008 0.8776 0.8802 0.8621 0.8698 3,681,424 +0.00(+0.00%)
Jul 24, 2008 0.8828 0.8828 0.8673 0.8698 1,444,062 +0.00(+0.30%)
Jul 23, 2008 0.8673 0.8730 0.8647 0.8673 825,101 +0.01(+0.60%)
Jul 22, 2008 0.8673 0.8673 0.8543 0.8621 1,751,283 -0.01(-0.60%)
Jul 21, 2008 0.8595 0.8698 0.8595 0.8673 1,432,930 +0.00(+0.00%)
Jul 18, 2008 0.8776 0.8802 0.8621 0.8673 782,576 -0.01(-1.18%)
Jul 17, 2008 0.8802 0.8825 0.8673 0.8776 917,278 -0.00(-0.29%)
Jul 16, 2008 0.8440 0.8828 0.8440 0.8802 1,074,628 +0.02(+1.80%)
Jul 15, 2008 0.8569 0.8828 0.8336 0.8647 1,953,058 +0.00(+0.00%)
Jul 14, 2008 0.8802 0.8828 0.8647 0.8647 752,350 -0.02(-2.34%)
Jul 11, 2008 0.8957 0.8957 0.8724 0.8854 729,810 -0.02(-1.72%)
Jul 10, 2008 0.8931 0.9035 0.8931 0.9009 681,947 +0.01(+0.87%)
Jul 09, 2008 0.8931 0.9061 0.8931 0.8931 593,845 +0.00(+0.00%)
Jul 08, 2008 0.8957 0.9035 0.8931 0.8931 575,269 -0.01(-0.58%)
Jul 07, 2008 0.9164 0.9190 0.8983 0.8983 494,889 -0.02(-1.93%)
Jul 04, 2008 0.9216 0.9216 0.9087 0.9160 224,098 +0.00(+0.00%)
Jul 03, 2008 0.9216 0.9216 0.9087 0.9160 224,098 -0.00(-0.33%)
Jul 02, 2008 0.9164 0.9216 0.9139 0.9190 494,070 +0.00(+0.28%)
Jul 01, 2008 0.9190 0.9216 0.9113 0.9164 517,845 -0.01(-1.12%)
Jun 30, 2008 0.9216 0.9268 0.9216 0.9268 264,475 +0.00(+0.28%)
Jun 27, 2008 0.9372 0.9397 0.9216 0.9242 720,972 -0.01(-1.11%)
Jun 26, 2008 0.9527 0.9527 0.9346 0.9346 249,534 -0.01(-1.10%)
Jun 25, 2008 0.9475 0.9501 0.9423 0.9449 578,850 +0.00(+0.00%)
Jun 24, 2008 0.9449 0.9475 0.9423 0.9449 512,646 -0.00(-0.27%)
Jun 23, 2008 0.9527 0.9527 0.9423 0.9475 614,441 +0.00(+0.27%)
Jun 20, 2008 0.9475 0.9501 0.9449 0.9449 381,710 -0.01(-0.54%)
Jun 19, 2008 0.9475 0.9553 0.9475 0.9501 401,565 -0.00(-0.27%)
Jun 18, 2008 0.9553 0.9579 0.9501 0.9527 466,942 -0.00(-0.27%)
Jun 17, 2008 0.9553 0.9605 0.9475 0.9553 703,586 +0.00(+0.27%)
Jun 16, 2008 0.9449 0.9579 0.9423 0.9527 349,363 -0.00(-0.27%)
Jun 13, 2008 0.9449 0.9579 0.9449 0.9553 554,155 +0.01(+0.82%)
Jun 12, 2008 0.9190 0.9605 0.9190 0.9475 415,861 -0.01(-0.81%)
Jun 11, 2008 0.9605 0.9682 0.9475 0.9553 1,946,731 -0.01(-1.34%)
Jun 10, 2008 0.9651 0.9682 0.9579 0.9682 745,339 -0.00(-0.27%)
Jun 09, 2008 0.9708 0.9760 0.9682 0.9708 853,751 +0.00(+0.00%)
Jun 06, 2008 0.9682 0.9760 0.9682 0.9708 890,919 +0.00(+0.00%)
Jun 05, 2008 0.9708 0.9734 0.9656 0.9708 478,237 +0.00(+0.00%)
Jun 04, 2008 0.9734 0.9760 0.9656 0.9708 909,622 +0.00(+0.27%)
Jun 03, 2008 0.9760 0.9786 0.9656 0.9682 776,469 -0.01(-0.53%)
Jun 02, 2008 0.9786 0.9812 0.9708 0.9734 935,611 -0.00(-0.27%)
May 30, 2008 0.9760 0.9812 0.9734 0.9760 449,579 +0.00(+0.00%)
May 29, 2008 0.9708 0.9812 0.9708 0.9760 528,939 +0.00(+0.00%)
May 28, 2008 0.9812 0.9835 0.9734 0.9760 623,322 +0.00(+0.00%)
May 27, 2008 0.9734 0.9786 0.9682 0.9760 405,203 +0.01(+0.80%)
May 26, 2008 0.9734 0.9734 0.9682 0.9682 0 +0.00(+0.00%)
May 23, 2008 0.9734 0.9734 0.9682 0.9682 454,330 -0.00(-0.27%)
May 22, 2008 0.9734 0.9760 0.9682 0.9708 614,623 -0.01(-0.53%)
May 21, 2008 0.9812 0.9812 0.9734 0.9760 696,347 -0.00(-0.26%)
May 20, 2008 0.9786 0.9786 0.9734 0.9786 320,300 +0.00(+0.00%)
May 19, 2008 0.9708 0.9812 0.9708 0.9786 450,297 +0.01(+0.53%)
May 16, 2008 0.9734 0.9807 0.9734 0.9734 384,734 +0.00(+0.00%)
May 15, 2008 0.9812 0.9812 0.9734 0.9734 271,061 -0.00(-0.27%)
May 14, 2008 0.9656 0.9863 0.9656 0.9760 1,013,978 +0.01(+0.53%)
May 13, 2008 0.9760 0.9760 0.9656 0.9708 368,700 -0.00(-0.27%)
May 12, 2008 0.9889 0.9889 0.9734 0.9734 410,835 -0.01(-0.53%)
May 09, 2008 0.9863 0.9863 0.9760 0.9786 196,865 -0.01(-1.31%)
May 08, 2008 0.9863 0.9915 0.9863 0.9915 477,622 +0.01(+0.79%)
May 07, 2008 0.9889 0.9889 0.9812 0.9838 389,509 +0.00(+0.00%)
May 06, 2008 0.9889 0.9915 0.9838 0.9838 582,068 -0.00(-0.26%)
May 05, 2008 0.9941 0.9941 0.9838 0.9863 591,937 -0.01(-0.52%)
May 02, 2008 0.9863 0.9941 0.9838 0.9915 588,561 +0.01(+0.52%)
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.