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 (%)
Mar 31, 2011 1.406 1.406 1.380 1.383 897,428 -0.01(-0.43%)
Mar 30, 2011 1.383 1.392 1.374 1.389 966,631 +0.02(+1.30%)
Mar 29, 2011 1.377 1.386 1.365 1.371 1,805,803 -0.01(-0.43%)
Mar 28, 2011 1.403 1.412 1.374 1.377 2,329,235 -0.02(-1.48%)
Mar 25, 2011 1.406 1.412 1.398 1.398 944,151 -0.01(-0.42%)
Mar 24, 2011 1.409 1.412 1.403 1.403 861,709 -0.00(-0.21%)
Mar 23, 2011 1.395 1.409 1.392 1.406 1,245,294 +0.01(+0.85%)
Mar 22, 2011 1.392 1.395 1.386 1.395 700,200 +0.00(+0.21%)
Mar 21, 2011 1.377 1.392 1.377 1.392 1,259,540 +0.02(+1.51%)
Mar 18, 2011 1.386 1.389 1.371 1.371 961,906 -0.01(-0.64%)
Mar 17, 2011 1.392 1.392 1.365 1.380 1,215,252 +0.02(+1.53%)
Mar 16, 2011 1.374 1.380 1.356 1.359 1,047,346 -0.02(-1.50%)
Mar 15, 2011 1.365 1.380 1.364 1.380 1,433,617 +0.01(+0.43%)
Mar 14, 2011 1.377 1.380 1.371 1.374 734,021 -0.01(-0.43%)
Mar 11, 2011 1.368 1.389 1.365 1.380 1,094,184 +0.01(+0.65%)
Mar 10, 2011 1.401 1.403 1.356 1.371 3,000,552 -0.03(-2.46%)
Mar 09, 2011 1.406 1.417 1.403 1.406 1,954,619 -0.00(-0.21%)
Mar 08, 2011 1.403 1.411 1.400 1.408 1,623,047 +0.01(+1.05%)
Mar 07, 2011 1.391 1.403 1.388 1.394 1,552,639 +0.01(+0.64%)
Mar 04, 2011 1.391 1.391 1.382 1.385 1,147,667 -0.01(-0.63%)
Mar 03, 2011 1.376 1.394 1.373 1.394 1,610,510 +0.01(+1.06%)
Mar 02, 2011 1.364 1.379 1.364 1.379 886,552 +0.01(+0.64%)
Mar 01, 2011 1.367 1.370 1.364 1.370 1,082,261 +0.00(+0.22%)
Feb 28, 2011 1.364 1.367 1.356 1.367 1,281,256 +0.01(+0.87%)
Feb 25, 2011 1.353 1.362 1.350 1.356 1,543,168 +0.01(+0.43%)
Feb 24, 2011 1.359 1.359 1.350 1.350 1,177,609 -0.01(-0.43%)
Feb 23, 2011 1.344 1.356 1.344 1.356 596,421 +0.01(+1.09%)
Feb 22, 2011 1.364 1.364 1.338 1.341 2,004,372 -0.01(-1.08%)
Feb 18, 2011 1.359 1.364 1.356 1.356 1,078,737 -0.00(-0.22%)
Feb 17, 2011 1.359 1.362 1.356 1.359 624,612 -0.00(-0.22%)
Feb 16, 2011 1.370 1.370 1.350 1.362 956,248 +0.01(+0.65%)
Feb 15, 2011 1.356 1.356 1.347 1.353 924,752 +0.00(+0.00%)
Feb 14, 2011 1.341 1.353 1.338 1.353 775,418 +0.01(+1.10%)
Feb 11, 2011 1.341 1.347 1.335 1.338 806,420 +0.00(+0.00%)
Feb 10, 2011 1.344 1.344 1.338 1.338 697,767 -0.01(-0.44%)
Feb 09, 2011 1.344 1.347 1.338 1.344 763,619 +0.00(+0.22%)
Feb 08, 2011 1.347 1.350 1.341 1.341 879,088 -0.01(-0.44%)
Feb 07, 2011 1.350 1.356 1.344 1.347 1,364,134 +0.00(+0.28%)
Feb 04, 2011 1.340 1.343 1.331 1.343 1,393,579 +0.01(+0.43%)
Feb 03, 2011 1.334 1.340 1.331 1.337 1,007,815 +0.01(+0.44%)
Feb 02, 2011 1.337 1.337 1.323 1.331 1,074,468 +0.00(+0.22%)
Feb 01, 2011 1.320 1.331 1.317 1.328 1,096,618 +0.01(+0.66%)
Jan 31, 2011 1.314 1.320 1.308 1.320 862,142 +0.01(+0.89%)
Jan 28, 2011 1.311 1.314 1.308 1.308 1,172,205 -0.00(-0.22%)
Jan 27, 2011 1.314 1.317 1.308 1.311 990,980 +0.00(+0.22%)
Jan 26, 2011 1.317 1.320 1.305 1.308 1,132,910 -0.01(-0.66%)
Jan 25, 2011 1.308 1.320 1.305 1.317 990,326 +0.01(+0.89%)
Jan 24, 2011 1.305 1.314 1.302 1.305 1,188,421 -0.00(-0.22%)
Jan 21, 2011 1.299 1.308 1.297 1.308 933,604 +0.01(+1.12%)
Jan 20, 2011 1.291 1.302 1.288 1.294 1,120,272 +0.00(+0.00%)
Jan 19, 2011 1.311 1.314 1.288 1.294 1,575,832 -0.01(-0.89%)
Jan 18, 2011 1.297 1.314 1.297 1.305 1,105,205 +0.00(+0.00%)
Jan 14, 2011 1.323 1.323 1.297 1.305 1,165,848 -0.01(-0.66%)
Jan 13, 2011 1.311 1.314 1.308 1.314 804,615 +0.00(+0.22%)
Jan 12, 2011 1.305 1.314 1.305 1.311 880,133 +0.01(+0.45%)
Jan 11, 2011 1.297 1.305 1.294 1.305 772,658 +0.01(+0.67%)
Jan 10, 2011 1.294 1.302 1.291 1.297 827,216 +0.00(+0.22%)
Jan 07, 2011 1.285 1.294 1.282 1.294 1,209,515 +0.01(+0.91%)
Jan 06, 2011 1.285 1.288 1.279 1.282 736,087 -0.00(-0.23%)
Jan 05, 2011 1.294 1.294 1.285 1.285 1,214,242 -0.01(-0.45%)
Jan 04, 2011 1.297 1.299 1.288 1.291 718,206 -0.01(-0.45%)
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.