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 (%)
Jun 30, 2011 1.478 1.481 1.463 1.469 1,794,391 -0.01(-0.62%)
Jun 29, 2011 1.481 1.490 1.469 1.478 1,002,415 -0.01(-0.41%)
Jun 28, 2011 1.502 1.502 1.472 1.484 945,496 +0.00(+0.00%)
Jun 27, 2011 1.460 1.484 1.460 1.484 895,140 +0.02(+1.25%)
Jun 24, 2011 1.453 1.466 1.441 1.466 1,141,922 +0.01(+0.84%)
Jun 23, 2011 1.435 1.453 1.423 1.453 933,495 +0.02(+1.27%)
Jun 22, 2011 1.435 1.457 1.432 1.435 987,801 +0.00(+0.02%)
Jun 21, 2011 1.420 1.444 1.420 1.435 1,103,695 +0.01(+1.05%)
Jun 20, 2011 1.422 1.426 1.414 1.420 1,206,544 +0.01(+0.65%)
Jun 17, 2011 1.387 1.411 1.384 1.411 1,283,324 +0.02(+1.53%)
Jun 16, 2011 1.417 1.441 1.387 1.390 1,497,164 -0.03(-1.93%)
Jun 15, 2011 1.438 1.438 1.408 1.417 1,043,424 -0.03(-2.10%)
Jun 14, 2011 1.384 1.447 1.381 1.447 2,081,088 +0.07(+5.31%)
Jun 13, 2011 1.460 1.460 1.368 1.374 7,460,971 -0.08(-5.64%)
Jun 10, 2011 1.505 1.514 1.444 1.457 3,943,334 -0.06(-4.14%)
Jun 09, 2011 1.519 1.529 1.516 1.519 1,308,249 -0.00(-0.20%)
Jun 08, 2011 1.522 1.529 1.513 1.522 1,460,735 +0.00(+0.00%)
Jun 07, 2011 1.532 1.535 1.510 1.522 1,626,548 -0.00(-0.20%)
Jun 06, 2011 1.547 1.550 1.522 1.526 1,946,523 +0.00(+0.00%)
Jun 03, 2011 1.541 1.541 1.519 1.526 1,188,358 +0.02(+1.61%)
May 24, 2011 1.486 1.501 1.486 1.501 912,386 +0.01(+0.81%)
May 23, 2011 1.474 1.492 1.474 1.489 1,053,770 +0.00(+0.20%)
May 20, 2011 1.480 1.486 1.477 1.486 807,703 +0.00(+0.00%)
May 19, 2011 1.480 1.490 1.474 1.486 949,051 +0.00(+0.20%)
May 18, 2011 1.471 1.486 1.468 1.483 1,176,540 +0.01(+0.82%)
May 17, 2011 1.471 1.474 1.459 1.471 1,127,127 -0.00(-0.20%)
May 16, 2011 1.462 1.480 1.456 1.474 1,571,285 +0.02(+1.45%)
May 13, 2011 1.453 1.462 1.450 1.453 533,824 -0.00(-0.21%)
May 12, 2011 1.447 1.459 1.441 1.456 836,139 +0.00(+0.00%)
May 11, 2011 1.447 1.456 1.441 1.456 805,985 +0.01(+0.62%)
May 10, 2011 1.453 1.453 1.444 1.447 1,215,544 -0.00(-0.15%)
May 09, 2011 1.458 1.458 1.443 1.449 1,981,980 +0.01(+0.41%)
May 06, 2011 1.455 1.455 1.440 1.443 1,639,796 -0.01(-0.41%)
May 05, 2011 1.449 1.455 1.434 1.449 3,300,643 +0.01(+0.41%)
May 04, 2011 1.425 1.443 1.422 1.443 3,131,994 +0.02(+1.26%)
May 03, 2011 1.422 1.425 1.416 1.425 603,911 +0.00(+0.00%)
May 02, 2011 1.422 1.425 1.422 1.425 1,264,903 +0.01(+1.06%)
Apr 29, 2011 1.422 1.422 1.404 1.410 1,006,016 +0.01(+0.43%)
Apr 28, 2011 1.410 1.413 1.401 1.404 1,408,843 +0.00(+0.21%)
Apr 27, 2011 1.413 1.416 1.401 1.401 803,864 -0.01(-0.42%)
Apr 26, 2011 1.392 1.413 1.392 1.407 1,006,662 +0.01(+0.64%)
Apr 25, 2011 1.407 1.407 1.395 1.398 1,066,797 -0.01(-0.43%)
Apr 21, 2011 1.410 1.413 1.404 1.404 1,035,580 -0.00(-0.21%)
Apr 20, 2011 1.404 1.413 1.404 1.407 743,030 +0.01(+0.43%)
Apr 19, 2011 1.404 1.410 1.398 1.401 808,088 +0.00(+0.00%)
Apr 18, 2011 1.395 1.401 1.386 1.401 938,434 +0.00(+0.21%)
Apr 15, 2011 1.392 1.398 1.386 1.398 562,062 +0.01(+0.43%)
Apr 14, 2011 1.392 1.395 1.386 1.392 672,942 -0.00(-0.21%)
Apr 13, 2011 1.398 1.398 1.386 1.395 959,572 +0.01(+1.08%)
Apr 12, 2011 1.392 1.392 1.381 1.381 1,162,801 -0.01(-0.43%)
Apr 11, 2011 1.395 1.398 1.386 1.386 1,098,061 -0.01(-0.43%)
Apr 08, 2011 1.395 1.402 1.386 1.392 1,701,949 -0.01(-0.36%)
Apr 07, 2011 1.403 1.418 1.386 1.398 2,853,930 -0.02(-1.46%)
Apr 06, 2011 1.421 1.424 1.412 1.418 1,257,358 +0.00(+0.00%)
Apr 05, 2011 1.415 1.421 1.409 1.418 1,221,575 +0.01(+0.63%)
Apr 04, 2011 1.398 1.415 1.395 1.409 1,500,212 +0.01(+1.06%)
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.