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%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 0.5634 0.5999 0.5581 0.5816 3,401,971 +0.02(+4.21%)
Dec 30, 2008 0.5477 0.5764 0.5451 0.5581 2,765,147 +0.01(+2.39%)
Dec 29, 2008 0.5712 0.5738 0.5451 0.5451 1,954,649 -0.02(-3.68%)
Dec 26, 2008 0.5660 0.5686 0.5529 0.5659 810,678 -0.00(-0.00%)
Dec 24, 2008 0.5660 0.5712 0.5425 0.5660 511,471 +0.02(+3.33%)
Dec 23, 2008 0.5503 0.5581 0.5295 0.5477 1,271,263 -0.01(-0.94%)
Dec 22, 2008 0.5451 0.5686 0.5268 0.5529 2,544,846 +0.02(+3.92%)
Dec 19, 2008 0.5138 0.5399 0.5138 0.5321 1,237,703 +0.03(+5.70%)
Dec 18, 2008 0.4982 0.5086 0.4877 0.5034 659,169 +0.01(+1.58%)
Dec 17, 2008 0.4538 0.4956 0.4516 0.4956 1,674,348 +0.03(+7.34%)
Dec 16, 2008 0.4382 0.4616 0.4330 0.4616 811,061 +0.03(+5.99%)
Dec 15, 2008 0.4486 0.4512 0.4356 0.4356 734,252 -0.01(-1.18%)
Dec 12, 2008 0.4408 0.4590 0.4382 0.4408 0 -0.01(-2.87%)
Dec 11, 2008 0.4486 0.4669 0.4486 0.4538 589,074 +0.00(+0.00%)
Dec 10, 2008 0.4486 0.4695 0.4486 0.4538 522,172 +0.00(+0.23%)
Dec 09, 2008 0.4773 0.4773 0.4486 0.4528 718,191 -0.02(-5.14%)
Dec 08, 2008 0.4851 0.4893 0.4747 0.4773 878,496 +0.01(+1.67%)
Dec 05, 2008 0.4695 0.4773 0.4616 0.4695 701,390 -0.01(-1.64%)
Dec 04, 2008 0.5034 0.5034 0.4773 0.4773 330,639 -0.01(-2.51%)
Dec 03, 2008 0.4747 0.4982 0.4747 0.4896 468,954 -0.00(-0.15%)
Dec 02, 2008 0.4773 0.4929 0.4721 0.4903 390,420 +0.01(+1.62%)
Dec 01, 2008 0.5034 0.5034 0.4825 0.4825 357,247 -0.02(-4.64%)
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%)
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.