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 )

2.315 -0.015 (-0.64%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
May 30, 2008 0.9833 0.9885 0.9807 0.9833 446,245 +0.00(+0.00%)
May 29, 2008 0.9781 0.9885 0.9781 0.9833 525,017 +0.00(+0.00%)
May 28, 2008 0.9885 0.9909 0.9807 0.9833 618,700 +0.00(+0.00%)
May 27, 2008 0.9807 0.9859 0.9755 0.9833 402,199 +0.01(+0.80%)
May 26, 2008 0.9807 0.9807 0.9755 0.9755 0 +0.00(+0.00%)
May 23, 2008 0.9807 0.9807 0.9755 0.9755 450,961 -0.00(-0.27%)
May 22, 2008 0.9807 0.9833 0.9755 0.9781 610,065 -0.01(-0.53%)
May 21, 2008 0.9885 0.9885 0.9807 0.9833 691,184 -0.00(-0.26%)
May 20, 2008 0.9859 0.9859 0.9807 0.9859 317,925 +0.00(+0.00%)
May 19, 2008 0.9781 0.9885 0.9781 0.9859 446,958 +0.01(+0.53%)
May 16, 2008 0.9807 0.9881 0.9807 0.9807 381,882 +0.00(+0.00%)
May 15, 2008 0.9885 0.9885 0.9807 0.9807 269,051 -0.00(-0.27%)
May 14, 2008 0.9728 0.9937 0.9728 0.9833 1,006,460 +0.01(+0.53%)
May 13, 2008 0.9833 0.9833 0.9728 0.9781 365,966 -0.00(-0.27%)
May 12, 2008 0.9963 0.9963 0.9807 0.9807 407,789 -0.01(-0.53%)
May 09, 2008 0.9937 0.9937 0.9833 0.9859 195,405 -0.01(-1.31%)
May 08, 2008 0.9937 0.9989 0.9937 0.9989 474,081 +0.01(+0.79%)
May 07, 2008 0.9963 0.9963 0.9885 0.9911 386,621 +0.00(+0.00%)
May 06, 2008 0.9963 0.9989 0.9911 0.9911 577,751 -0.00(-0.26%)
May 05, 2008 1.002 1.002 0.9911 0.9937 587,548 -0.01(-0.52%)
May 02, 2008 0.9937 1.002 0.9911 0.9989 584,197 +0.01(+0.53%)
May 01, 2008 0.9859 0.9963 0.9859 0.9937 625,513 -0.00(-0.26%)
Apr 30, 2008 0.9911 0.9963 0.9833 0.9963 382,767 +0.01(+0.53%)
Apr 29, 2008 0.9911 0.9937 0.9835 0.9911 565,436 +0.00(+0.26%)
Apr 28, 2008 0.9885 0.9937 0.9833 0.9885 1,011,026 +0.00(+0.00%)
Apr 25, 2008 0.9833 0.9885 0.9781 0.9885 423,884 +0.00(+0.00%)
Apr 24, 2008 0.9885 0.9885 0.9781 0.9885 950,554 +0.01(+0.80%)
Apr 23, 2008 0.9728 0.9859 0.9702 0.9807 1,665,157 +0.01(+1.08%)
Apr 22, 2008 0.9598 0.9728 0.9559 0.9702 766,363 +0.00(+0.27%)
Apr 21, 2008 0.9494 0.9676 0.9494 0.9676 1,363,949 +0.01(+1.37%)
Apr 18, 2008 0.9468 0.9546 0.9442 0.9546 550,579 +0.01(+0.55%)
Apr 17, 2008 0.9415 0.9520 0.9415 0.9494 709,634 +0.00(+0.00%)
Apr 16, 2008 0.9415 0.9494 0.9415 0.9494 618,845 +0.01(+0.55%)
Apr 15, 2008 0.9468 0.9494 0.9181 0.9442 1,792,860 -0.00(-0.28%)
Apr 14, 2008 0.9442 0.9520 0.9433 0.9468 834,231 -0.01(-0.82%)
Apr 11, 2008 0.9468 0.9546 0.9442 0.9546 596,696 +0.00(+0.00%)
Apr 10, 2008 0.9468 0.9546 0.9447 0.9546 548,662 +0.01(+0.55%)
Apr 09, 2008 0.9546 0.9546 0.9442 0.9494 1,021,025 -0.01(-0.82%)
Apr 08, 2008 0.9520 0.9572 0.9468 0.9572 1,531,688 +0.01(+0.82%)
Apr 07, 2008 0.9233 0.9546 0.9233 0.9494 2,264,047 +0.03(+2.82%)
Apr 04, 2008 0.9155 0.9233 0.9129 0.9233 514,538 +0.01(+0.85%)
Apr 03, 2008 0.9259 0.9259 0.9129 0.9155 746,453 -0.02(-1.68%)
Apr 02, 2008 0.9155 0.9363 0.9129 0.9311 664,836 +0.01(+0.85%)
Apr 01, 2008 0.9050 0.9259 0.8998 0.9233 1,367,246 +0.02(+2.02%)
Mar 31, 2008 0.8946 0.9050 0.8946 0.9050 1,139,576 +0.01(+1.46%)
Mar 28, 2008 0.8998 0.9050 0.8894 0.8920 960,830 -0.00(-0.29%)
Mar 27, 2008 0.9050 0.9050 0.8946 0.8946 706,628 +0.00(+0.00%)
Mar 26, 2008 0.8998 0.9102 0.8899 0.8946 1,313,185 +0.00(+0.29%)
Mar 25, 2008 0.8920 0.9050 0.8894 0.8920 535,166 +0.01(+1.48%)
Mar 24, 2008 0.8790 0.9050 0.8790 0.8790 1,029,460 -0.00(-0.30%)
Mar 21, 2008 0.8711 0.8920 0.8659 0.8816 779,476 +0.00(+0.00%)
Mar 20, 2008 0.8711 0.8920 0.8659 0.8816 779,476 +0.01(+0.90%)
Mar 19, 2008 0.8868 0.8894 0.8737 0.8737 626,111 -0.01(-0.59%)
Mar 18, 2008 0.8607 0.8842 0.8607 0.8790 715,021 +0.02(+2.74%)
Mar 17, 2008 0.8790 0.8790 0.8555 0.8555 1,159,901 -0.03(-3.81%)
Mar 14, 2008 0.8894 0.8998 0.8842 0.8894 719,280 -0.00(-0.29%)
Mar 13, 2008 0.9024 0.9050 0.8868 0.8920 690,007 -0.01(-1.44%)
Mar 12, 2008 0.9076 0.9102 0.8972 0.9050 596,972 +0.01(+0.58%)
Mar 11, 2008 0.9102 0.9128 0.8972 0.8998 423,616 -0.01(-0.86%)
Mar 10, 2008 0.9076 0.9128 0.9050 0.9076 582,947 -0.01(-0.85%)
Mar 07, 2008 0.9102 0.9207 0.9076 0.9155 684,831 +0.00(+0.29%)
Mar 06, 2008 0.9207 0.9259 0.9129 0.9129 507,637 -0.01(-0.57%)
Mar 05, 2008 0.9259 0.9285 0.9155 0.9181 266,509 -0.00(-0.28%)
Mar 04, 2008 0.9207 0.9311 0.9181 0.9207 483,865 -0.01(-1.12%)
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.