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 (%)
Aug 31, 2011 1.416 1.435 1.413 1.426 747,783 +0.02(+1.10%)
Aug 30, 2011 1.407 1.423 1.398 1.410 568,198 +0.01(+0.89%)
Aug 29, 2011 1.395 1.410 1.392 1.398 988,568 +0.02(+1.12%)
Aug 26, 2011 1.364 1.389 1.358 1.382 610,982 +0.02(+1.36%)
Aug 25, 2011 1.382 1.385 1.358 1.364 765,615 -0.00(-0.23%)
Aug 24, 2011 1.379 1.379 1.354 1.367 800,888 -0.01(-0.45%)
Aug 23, 2011 1.351 1.385 1.348 1.373 742,746 +0.03(+2.07%)
Aug 22, 2011 1.358 1.361 1.336 1.345 723,988 +0.01(+0.70%)
Aug 19, 2011 1.364 1.379 1.336 1.336 1,488,249 -0.03(-2.27%)
Aug 18, 2011 1.379 1.382 1.364 1.367 1,091,718 -0.03(-2.22%)
Aug 17, 2011 1.379 1.407 1.379 1.398 905,322 +0.01(+0.90%)
Aug 16, 2011 1.373 1.385 1.354 1.385 1,401,376 +0.01(+0.68%)
Aug 15, 2011 1.392 1.392 1.364 1.376 1,607,956 +0.01(+0.91%)
Aug 12, 2011 1.392 1.401 1.364 1.364 1,154,977 -0.01(-0.68%)
Aug 11, 2011 1.320 1.379 1.320 1.373 1,737,371 +0.05(+3.99%)
Aug 10, 2011 1.348 1.348 1.305 1.320 1,887,819 -0.03(-2.07%)
Aug 09, 2011 1.323 1.351 1.289 1.348 3,147,291 +0.08(+5.92%)
Aug 08, 2011 1.310 1.322 1.251 1.273 4,898,717 -0.12(-8.59%)
Aug 05, 2011 1.423 1.436 1.301 1.393 4,917,052 -0.04(-2.78%)
Aug 04, 2011 1.451 1.466 1.432 1.432 1,420,058 -0.03(-1.89%)
Aug 03, 2011 1.451 1.463 1.442 1.460 1,527,665 +0.00(+0.00%)
Aug 02, 2011 1.469 1.469 1.454 1.460 1,329,893 -0.00(-0.21%)
Aug 01, 2011 1.451 1.472 1.442 1.463 2,032,864 +0.05(+3.25%)
Jul 29, 2011 1.405 1.426 1.396 1.417 2,110,974 -0.01(-0.43%)
Jul 28, 2011 1.426 1.429 1.396 1.423 1,385,527 +0.03(+1.98%)
Jul 27, 2011 1.439 1.445 1.386 1.396 2,738,196 -0.05(-3.40%)
Jul 26, 2011 1.451 1.460 1.436 1.445 1,520,389 +0.00(+0.00%)
Jul 25, 2011 1.457 1.457 1.445 1.445 1,555,618 -0.02(-1.05%)
Jul 22, 2011 1.466 1.472 1.460 1.460 985,190 -0.00(-0.21%)
Jul 21, 2011 1.454 1.469 1.454 1.463 1,178,369 +0.01(+0.85%)
Jul 20, 2011 1.457 1.469 1.451 1.451 1,070,654 -0.01(-0.42%)
Jul 19, 2011 1.445 1.472 1.445 1.457 793,462 +0.01(+0.64%)
Jul 18, 2011 1.463 1.469 1.445 1.448 1,176,217 -0.02(-1.25%)
Jul 15, 2011 1.472 1.478 1.460 1.466 999,199 -0.01(-0.42%)
Jul 14, 2011 1.488 1.491 1.469 1.472 764,884 -0.01(-0.41%)
Jul 13, 2011 1.488 1.493 1.478 1.478 1,235,317 -0.01(-0.82%)
Jul 12, 2011 1.488 1.497 1.469 1.491 1,197,757 -0.02(-1.16%)
Jul 11, 2011 1.490 1.508 1.487 1.508 1,174,398 +0.00(+0.00%)
Jul 08, 2011 1.502 1.514 1.484 1.508 909,123 -0.01(-0.40%)
Jul 07, 2011 1.505 1.517 1.499 1.514 1,068,296 +0.01(+0.61%)
Jul 06, 2011 1.505 1.505 1.493 1.505 880,890 +0.00(+0.20%)
Jul 05, 2011 1.490 1.505 1.478 1.502 853,456 +0.02(+1.65%)
Jul 01, 2011 1.469 1.487 1.466 1.478 689,853 +0.01(+0.62%)
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%)
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.