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 (%)
Nov 30, 2011 1.406 1.422 1.406 1.419 906,219 +0.02(+1.14%)
Nov 29, 2011 1.390 1.403 1.381 1.403 423,597 +0.03(+2.09%)
Nov 28, 2011 1.429 1.429 1.374 1.374 1,053,366 -0.01(-0.46%)
Nov 25, 2011 1.368 1.390 1.365 1.381 432,092 +0.01(+0.46%)
Nov 23, 2011 1.384 1.384 1.374 1.374 998,808 -0.01(-0.69%)
Nov 22, 2011 1.403 1.422 1.376 1.384 1,857,066 -0.02(-1.14%)
Nov 21, 2011 1.422 1.422 1.400 1.400 1,117,458 -0.03(-2.23%)
Nov 18, 2011 1.429 1.432 1.413 1.432 648,809 +0.00(+0.22%)
Nov 17, 2011 1.435 1.442 1.425 1.429 494,985 +0.00(+0.00%)
Nov 16, 2011 1.429 1.441 1.429 1.429 502,223 +0.00(+0.00%)
Nov 15, 2011 1.422 1.435 1.422 1.429 407,809 +0.01(+0.45%)
Nov 14, 2011 1.435 1.438 1.422 1.422 797,198 -0.01(-0.89%)
Nov 11, 2011 1.435 1.451 1.429 1.435 598,264 +0.00(+0.22%)
Nov 10, 2011 1.448 1.448 1.425 1.432 710,091 +0.00(+0.22%)
Nov 09, 2011 1.441 1.448 1.429 1.429 976,365 -0.03(-1.97%)
Nov 08, 2011 1.477 1.480 1.455 1.457 1,155,435 -0.02(-1.23%)
Nov 07, 2011 1.466 1.476 1.463 1.476 957,619 +0.01(+0.43%)
Nov 04, 2011 1.460 1.472 1.447 1.469 975,972 +0.00(+0.22%)
Nov 03, 2011 1.453 1.466 1.447 1.466 731,508 +0.02(+1.09%)
Nov 02, 2011 1.438 1.453 1.438 1.450 722,858 +0.02(+1.10%)
Nov 01, 2011 1.428 1.438 1.390 1.434 1,354,258 -0.02(-1.09%)
Oct 31, 2011 1.434 1.453 1.431 1.450 1,157,282 +0.02(+1.10%)
Oct 28, 2011 1.444 1.450 1.428 1.434 1,112,575 -0.00(-0.22%)
Oct 27, 2011 1.447 1.447 1.431 1.438 1,118,126 +0.01(+0.66%)
Oct 26, 2011 1.409 1.428 1.397 1.428 964,455 +0.02(+1.12%)
Oct 25, 2011 1.412 1.416 1.390 1.412 1,064,678 -0.01(-0.45%)
Oct 24, 2011 1.378 1.419 1.378 1.419 869,702 +0.04(+2.75%)
Oct 21, 2011 1.374 1.400 1.374 1.381 580,711 +0.01(+0.46%)
Oct 20, 2011 1.359 1.374 1.359 1.374 964,228 +0.02(+1.16%)
Oct 19, 2011 1.371 1.374 1.359 1.359 841,756 -0.01(-0.46%)
Oct 18, 2011 1.365 1.380 1.355 1.365 984,021 -0.00(-0.23%)
Oct 17, 2011 1.374 1.393 1.362 1.368 648,392 -0.02(-1.14%)
Oct 14, 2011 1.378 1.393 1.374 1.384 644,730 +0.01(+0.46%)
Oct 13, 2011 1.368 1.378 1.346 1.378 616,338 +0.00(+0.00%)
Oct 12, 2011 1.378 1.384 1.362 1.378 916,770 +0.00(+0.30%)
Oct 11, 2011 1.358 1.377 1.352 1.374 819,741 +0.01(+0.92%)
Oct 10, 2011 1.336 1.364 1.327 1.361 779,853 +0.06(+4.32%)
Oct 07, 2011 1.333 1.339 1.305 1.305 936,386 -0.02(-1.18%)
Oct 06, 2011 1.292 1.342 1.289 1.320 1,376,146 +0.03(+2.43%)
Oct 05, 2011 1.273 1.308 1.270 1.289 1,007,201 +0.02(+1.72%)
Oct 04, 2011 1.286 1.301 1.239 1.267 2,893,625 -0.04(-3.21%)
Oct 03, 2011 1.333 1.342 1.292 1.309 1,374,794 -0.02(-1.76%)
Sep 30, 2011 1.358 1.367 1.330 1.333 1,052,942 -0.02(-1.62%)
Sep 29, 2011 1.374 1.395 1.355 1.355 863,341 -0.01(-0.69%)
Sep 28, 2011 1.399 1.405 1.361 1.364 1,131,395 -0.03(-1.80%)
Sep 27, 2011 1.364 1.399 1.352 1.389 1,246,704 +0.04(+2.78%)
Sep 26, 2011 1.367 1.377 1.345 1.352 1,659,846 -0.01(-0.46%)
Sep 23, 2011 1.345 1.364 1.342 1.358 1,335,673 +0.00(+0.23%)
Sep 22, 2011 1.377 1.383 1.355 1.355 1,650,280 -0.04(-2.91%)
Sep 21, 2011 1.433 1.433 1.395 1.395 1,156,444 -0.03(-2.19%)
Sep 20, 2011 1.417 1.427 1.414 1.427 735,199 +0.02(+1.33%)
Sep 19, 2011 1.408 1.414 1.405 1.408 627,210 +0.00(+0.22%)
Sep 16, 2011 1.411 1.414 1.402 1.405 560,860 -0.01(-0.44%)
Sep 15, 2011 1.424 1.427 1.408 1.411 913,140 -0.02(-1.31%)
Sep 14, 2011 1.436 1.436 1.417 1.430 557,235 +0.00(+0.22%)
Sep 13, 2011 1.420 1.436 1.402 1.427 792,503 +0.00(+0.00%)
Sep 12, 2011 1.395 1.427 1.395 1.427 1,226,517 +0.00(+0.07%)
Sep 09, 2011 1.429 1.435 1.413 1.426 1,012,546 -0.00(-0.22%)
Sep 08, 2011 1.420 1.435 1.420 1.429 1,097,938 +0.01(+0.44%)
Sep 07, 2011 1.429 1.429 1.413 1.423 759,207 +0.00(+0.22%)
Sep 06, 2011 1.379 1.420 1.379 1.420 1,479,954 -0.00(-0.22%)
Sep 02, 2011 1.416 1.435 1.407 1.423 1,075,731 -0.01(-0.65%)
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.