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 (%)
Sep 30, 2008 0.7093 0.7715 0.6886 0.7715 894,700 +0.05(+6.43%)
Sep 29, 2008 0.7482 0.7482 0.6731 0.7249 2,469,997 -0.05(-6.67%)
Sep 26, 2008 0.7533 0.7766 0.7456 0.7766 0 -0.01(-0.66%)
Sep 25, 2008 0.7715 0.7948 0.7585 0.7818 838,354 -0.01(-0.66%)
Sep 24, 2008 0.7637 0.7870 0.7533 0.7870 967,421 +0.01(+1.33%)
Sep 23, 2008 0.7559 0.7896 0.7531 0.7766 989,357 +0.01(+1.01%)
Sep 22, 2008 0.7766 0.7792 0.7533 0.7689 766,441 -0.01(-1.00%)
Sep 19, 2008 0.7430 0.7870 0.7378 0.7766 0 +0.08(+11.11%)
Sep 18, 2008 0.7223 0.7508 0.6627 0.6990 2,456,886 -0.01(-1.82%)
Sep 17, 2008 0.7715 0.7792 0.6886 0.7119 2,878,812 -0.06(-8.33%)
Sep 16, 2008 0.7896 0.7948 0.7689 0.7766 1,642,392 -0.03(-3.54%)
Sep 15, 2008 0.8284 0.8297 0.8051 0.8051 1,929,453 -0.04(-4.31%)
Sep 12, 2008 0.8440 0.8491 0.8336 0.8414 1,352,669 -0.01(-0.91%)
Sep 11, 2008 0.8440 0.8517 0.8414 0.8491 1,118,914 +0.00(+0.00%)
Sep 10, 2008 0.8543 0.8543 0.8414 0.8491 910,758 -0.01(-0.91%)
Sep 09, 2008 0.8647 0.8673 0.8543 0.8569 686,478 -0.01(-1.19%)
Sep 08, 2008 0.8724 0.8750 0.8647 0.8673 503,271 +0.01(+0.60%)
Sep 05, 2008 0.8647 0.8673 0.8595 0.8621 0 -0.00(-0.30%)
Sep 04, 2008 0.8698 0.8724 0.8647 0.8647 611,625 -0.01(-1.18%)
Sep 03, 2008 0.8750 0.8776 0.8673 0.8750 544,912 +0.00(+0.00%)
Sep 02, 2008 0.8802 0.8802 0.8673 0.8750 539,152 -0.01(-1.17%)
Aug 29, 2008 0.8673 0.8854 0.8647 0.8854 0 +0.02(+2.09%)
Aug 28, 2008 0.8647 0.8724 0.8647 0.8673 584,432 +0.00(+0.30%)
Aug 27, 2008 0.8621 0.8647 0.8621 0.8647 428,994 +0.00(+0.00%)
Aug 26, 2008 0.8647 0.8724 0.8595 0.8647 549,153 -0.01(-0.60%)
Aug 25, 2008 0.8647 0.8750 0.8626 0.8698 551,417 +0.01(+0.60%)
Aug 22, 2008 0.8647 0.8647 0.8621 0.8647 0 +0.01(+0.60%)
Aug 21, 2008 0.8621 0.8647 0.8569 0.8595 440,787 -0.01(-0.60%)
Aug 20, 2008 0.8621 0.8647 0.8569 0.8647 339,579 +0.00(+0.30%)
Aug 19, 2008 0.8698 0.8698 0.8595 0.8621 449,718 -0.00(-0.30%)
Aug 18, 2008 0.8673 0.8698 0.8647 0.8647 436,271 +0.00(+0.00%)
Aug 15, 2008 0.8698 0.8698 0.8621 0.8647 0 -0.01(-0.60%)
Aug 14, 2008 0.8595 0.8698 0.8595 0.8698 700,728 +0.01(+0.60%)
Aug 13, 2008 0.8595 0.8647 0.8595 0.8647 529,109 +0.00(+0.00%)
Aug 12, 2008 0.8595 0.8647 0.8595 0.8647 749,372 +0.00(+0.30%)
Aug 11, 2008 0.8673 0.8673 0.8621 0.8621 886,971 +0.00(+0.00%)
Aug 08, 2008 0.8595 0.8621 0.8543 0.8621 974,308 +0.01(+0.60%)
Aug 07, 2008 0.8621 0.8621 0.8517 0.8569 1,135,578 -0.01(-0.90%)
Aug 06, 2008 0.8673 0.8673 0.8595 0.8647 781,525 -0.01(-0.60%)
Aug 05, 2008 0.8724 0.8750 0.8595 0.8698 1,401,390 -0.01(-0.88%)
Aug 04, 2008 0.8802 0.8802 0.8724 0.8776 356,189 +0.01(+0.59%)
Aug 01, 2008 0.8802 0.8805 0.8673 0.8724 953,325 -0.01(-1.17%)
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%)
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.