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 )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 30, 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 28, 2008 0.4877 0.5190 0.4877 0.5060 369,980 +0.02(+3.74%)
Nov 26, 2008 0.4695 0.5060 0.4616 0.4877 712,854 +0.02(+4.47%)
Nov 25, 2008 0.4877 0.4877 0.4486 0.4669 759,251 -0.00(-0.56%)
Nov 24, 2008 0.4330 0.4716 0.4303 0.4695 719,947 +0.04(+8.44%)
Nov 21, 2008 0.4277 0.4330 0.4069 0.4329 1,470,388 -0.00(-0.60%)
Nov 20, 2008 0.4825 0.4929 0.4330 0.4356 1,089,683 -0.07(-14.36%)
Nov 19, 2008 0.5190 0.5268 0.4929 0.5086 915,334 -0.02(-4.41%)
Nov 18, 2008 0.5321 0.5399 0.5138 0.5321 783,835 -0.01(-1.92%)
Nov 17, 2008 0.5503 0.5660 0.5268 0.5425 671,124 -0.03(-4.59%)
Nov 14, 2008 0.5764 0.5947 0.5634 0.5686 0 -0.03(-4.39%)
Nov 13, 2008 0.5947 0.5947 0.5608 0.5947 556,096 -0.01(-0.87%)
Nov 12, 2008 0.6077 0.6077 0.5921 0.5999 397,291 -0.00(-0.70%)
Nov 11, 2008 0.5999 0.6077 0.5894 0.6041 322,158 -0.00(-0.17%)
Nov 10, 2008 0.6077 0.6181 0.5999 0.6051 249,804 +0.01(+0.87%)
Nov 07, 2008 0.5999 0.6077 0.5973 0.5999 587,908 +0.00(+0.00%)
Nov 06, 2008 0.6312 0.6442 0.5947 0.5999 2,646,201 -0.02(-3.36%)
Nov 05, 2008 0.6181 0.6338 0.6181 0.6207 540,242 -0.00(-0.42%)
Nov 04, 2008 0.6338 0.6390 0.6181 0.6234 926,273 +0.00(+0.00%)
Nov 03, 2008 0.6520 0.6520 0.6234 0.6234 1,449,461 -0.03(-4.02%)
Oct 31, 2008 0.6129 0.6494 0.6129 0.6494 701,106 +0.02(+3.32%)
Oct 30, 2008 0.6051 0.6312 0.6051 0.6286 288,321 +0.01(+0.84%)
Oct 29, 2008 0.6260 0.6260 0.5790 0.6234 474,395 +0.02(+3.02%)
Oct 28, 2008 0.6207 0.6207 0.5686 0.6051 546,400 +0.02(+2.65%)
Oct 27, 2008 0.5764 0.5967 0.5738 0.5894 413,410 -0.01(-2.16%)
Oct 24, 2008 0.5738 0.6025 0.5608 0.6025 499,255 +0.00(+0.00%)
Oct 23, 2008 0.6312 0.6312 0.5816 0.6025 467,919 -0.01(-1.70%)
Oct 22, 2008 0.6181 0.6207 0.5921 0.6129 1,601,845 -0.01(-1.67%)
Oct 21, 2008 0.6260 0.6494 0.6129 0.6234 561,621 -0.01(-2.05%)
Oct 20, 2008 0.6286 0.6494 0.6051 0.6364 825,317 +0.04(+6.55%)
Oct 17, 2008 0.5451 0.6051 0.5451 0.5973 0 +0.02(+3.15%)
Oct 16, 2008 0.5842 0.5895 0.5634 0.5790 845,166 +0.01(+1.37%)
Oct 15, 2008 0.5425 0.5738 0.5399 0.5712 666,772 -0.02(-3.10%)
Oct 14, 2008 0.5973 0.6260 0.5790 0.5894 786,941 +0.00(+0.44%)
Oct 13, 2008 0.5868 0.5947 0.5008 0.5868 1,539,759 +0.10(+19.68%)
Oct 10, 2008 0.4251 0.5086 0.4225 0.4903 2,755,934 -0.05(-10.05%)
Oct 09, 2008 0.6207 0.6207 0.5347 0.5451 1,768,241 -0.09(-14.69%)
Oct 08, 2008 0.6129 0.6390 0.5503 0.6390 1,870,547 +0.01(+1.24%)
Oct 07, 2008 0.6781 0.7120 0.6286 0.6312 2,216,948 -0.06(-8.33%)
Oct 06, 2008 0.6964 0.7251 0.6546 0.6886 2,589,088 -0.02(-2.94%)
Oct 03, 2008 0.6964 0.7225 0.6959 0.7094 0 +0.00(+0.37%)
Oct 02, 2008 0.7172 0.7251 0.6964 0.7068 921,147 -0.03(-4.58%)
Oct 01, 2008 0.7538 0.7564 0.7068 0.7407 974,253 -0.04(-4.70%)
Sep 30, 2008 0.7146 0.7772 0.6938 0.7772 888,066 +0.05(+6.43%)
Sep 29, 2008 0.7538 0.7538 0.6781 0.7303 2,451,681 -0.05(-6.67%)
Sep 26, 2008 0.7590 0.7824 0.7511 0.7824 0 -0.01(-0.66%)
Sep 25, 2008 0.7772 0.8007 0.7642 0.7877 832,137 -0.01(-0.66%)
Sep 24, 2008 0.7694 0.7929 0.7590 0.7929 960,247 +0.01(+1.33%)
Sep 23, 2008 0.7616 0.7955 0.7587 0.7824 982,021 +0.01(+1.01%)
Sep 22, 2008 0.7824 0.7851 0.7590 0.7746 760,758 -0.01(-1.00%)
Sep 19, 2008 0.7485 0.7929 0.7433 0.7824 0 +0.08(+11.11%)
Sep 18, 2008 0.7277 0.7564 0.6677 0.7042 2,438,668 -0.01(-1.82%)
Sep 17, 2008 0.7772 0.7851 0.6938 0.7172 2,857,465 -0.07(-8.33%)
Sep 16, 2008 0.7955 0.8007 0.7746 0.7824 1,630,213 -0.03(-3.54%)
Sep 15, 2008 0.8346 0.8359 0.8111 0.8111 1,915,146 -0.04(-4.31%)
Sep 12, 2008 0.8503 0.8555 0.8398 0.8477 1,342,639 -0.01(-0.91%)
Sep 11, 2008 0.8503 0.8581 0.8477 0.8555 1,110,617 +0.00(+0.00%)
Sep 10, 2008 0.8607 0.8607 0.8477 0.8555 904,004 -0.01(-0.91%)
Sep 09, 2008 0.8711 0.8737 0.8607 0.8633 681,388 -0.01(-1.19%)
Sep 08, 2008 0.8790 0.8816 0.8711 0.8737 499,539 +0.01(+0.60%)
Sep 05, 2008 0.8711 0.8737 0.8659 0.8685 0 -0.00(-0.30%)
Sep 04, 2008 0.8763 0.8790 0.8711 0.8711 607,090 -0.01(-1.18%)
Sep 03, 2008 0.8816 0.8842 0.8737 0.8816 540,871 +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.