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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 1.443 1.452 1.443 1.449 408,454 +0.01(+0.45%)
Dec 29, 2011 1.449 1.462 1.439 1.443 446,843 -0.02(-1.34%)
Dec 28, 2011 1.452 1.466 1.452 1.462 570,176 +0.00(+0.22%)
Dec 27, 2011 1.462 1.469 1.452 1.459 394,371 +0.00(+0.22%)
Dec 23, 2011 1.465 1.469 1.449 1.456 542,518 +0.01(+0.67%)
Dec 21, 2011 1.414 1.446 1.410 1.446 1,107,910 +0.03(+2.18%)
Dec 20, 2011 1.414 1.423 1.407 1.415 755,304 +0.00(+0.34%)
Dec 19, 2011 1.397 1.410 1.394 1.410 628,202 +0.02(+1.16%)
Dec 16, 2011 1.410 1.414 1.391 1.394 1,663,174 -0.03(-2.27%)
Dec 15, 2011 1.410 1.427 1.407 1.427 526,029 +0.03(+1.85%)
Dec 14, 2011 1.414 1.414 1.401 1.401 576,076 +0.00(+0.00%)
Dec 13, 2011 1.410 1.423 1.394 1.401 1,118,953 -0.01(-0.46%)
Dec 12, 2011 1.427 1.427 1.407 1.407 694,492 -0.01(-0.91%)
Dec 09, 2011 1.410 1.427 1.407 1.420 815,005 +0.00(+0.23%)
Dec 08, 2011 1.420 1.423 1.401 1.417 798,312 -0.01(-0.46%)
Dec 07, 2011 1.404 1.427 1.401 1.423 664,046 +0.02(+1.39%)
Dec 06, 2011 1.423 1.423 1.401 1.404 1,074,584 -0.02(-1.37%)
Dec 05, 2011 1.433 1.436 1.410 1.423 1,417,855 -0.00(-0.23%)
Dec 02, 2011 1.436 1.439 1.427 1.427 956,902 -0.00(-0.23%)
Dec 01, 2011 1.430 1.439 1.426 1.430 562,762 +0.00(+0.00%)
Nov 30, 2011 1.417 1.433 1.417 1.430 899,499 +0.02(+1.14%)
Nov 29, 2011 1.401 1.414 1.391 1.414 420,456 +0.03(+2.09%)
Nov 28, 2011 1.439 1.439 1.385 1.385 1,045,555 -0.01(-0.46%)
Nov 25, 2011 1.378 1.401 1.375 1.391 428,888 +0.01(+0.46%)
Nov 23, 2011 1.394 1.394 1.385 1.385 991,401 -0.01(-0.69%)
Nov 22, 2011 1.414 1.433 1.387 1.394 1,843,295 -0.02(-1.14%)
Nov 21, 2011 1.433 1.433 1.410 1.410 1,109,171 -0.03(-2.23%)
Nov 18, 2011 1.439 1.443 1.423 1.443 643,998 +0.00(+0.22%)
Nov 17, 2011 1.446 1.453 1.436 1.439 491,315 +0.00(+0.00%)
Nov 16, 2011 1.439 1.452 1.439 1.439 498,498 +0.00(+0.00%)
Nov 15, 2011 1.433 1.446 1.433 1.439 404,785 +0.01(+0.45%)
Nov 14, 2011 1.446 1.449 1.433 1.433 791,287 -0.01(-0.89%)
Nov 11, 2011 1.446 1.462 1.439 1.446 593,828 +0.00(+0.22%)
Nov 10, 2011 1.459 1.459 1.436 1.443 704,825 +0.00(+0.22%)
Nov 09, 2011 1.452 1.459 1.439 1.439 969,125 -0.03(-1.97%)
Nov 08, 2011 1.488 1.491 1.465 1.468 1,146,867 -0.02(-1.23%)
Nov 07, 2011 1.477 1.487 1.474 1.487 950,518 +0.01(+0.43%)
Nov 04, 2011 1.471 1.483 1.458 1.480 968,735 +0.00(+0.22%)
Nov 03, 2011 1.464 1.477 1.458 1.477 726,083 +0.02(+1.09%)
Nov 02, 2011 1.448 1.464 1.448 1.461 717,498 +0.02(+1.10%)
Nov 01, 2011 1.439 1.448 1.401 1.445 1,344,216 -0.02(-1.09%)
Oct 31, 2011 1.445 1.464 1.442 1.461 1,148,700 +0.02(+1.10%)
Oct 28, 2011 1.455 1.461 1.439 1.445 1,104,325 -0.00(-0.22%)
Oct 27, 2011 1.458 1.458 1.442 1.448 1,109,835 +0.01(+0.66%)
Oct 26, 2011 1.420 1.439 1.407 1.439 957,304 +0.02(+1.12%)
Oct 25, 2011 1.423 1.426 1.401 1.423 1,056,783 -0.01(-0.44%)
Oct 24, 2011 1.388 1.429 1.388 1.429 863,253 +0.04(+2.75%)
Oct 21, 2011 1.385 1.410 1.385 1.391 576,404 +0.01(+0.46%)
Oct 20, 2011 1.369 1.385 1.369 1.385 957,078 +0.02(+1.16%)
Oct 19, 2011 1.382 1.385 1.369 1.369 835,514 -0.01(-0.46%)
Oct 18, 2011 1.375 1.391 1.366 1.375 976,724 -0.00(-0.23%)
Oct 17, 2011 1.385 1.404 1.372 1.378 643,584 -0.02(-1.14%)
Oct 14, 2011 1.388 1.404 1.385 1.394 639,949 +0.01(+0.46%)
Oct 13, 2011 1.378 1.388 1.356 1.388 611,767 +0.00(+0.00%)
Oct 12, 2011 1.388 1.394 1.372 1.388 909,972 +0.00(+0.30%)
Oct 11, 2011 1.368 1.387 1.362 1.384 813,663 +0.01(+0.92%)
Oct 10, 2011 1.346 1.374 1.336 1.371 774,070 +0.06(+4.32%)
Oct 07, 2011 1.343 1.349 1.314 1.314 929,443 -0.02(-1.18%)
Oct 06, 2011 1.302 1.352 1.299 1.330 1,365,942 +0.03(+2.43%)
Oct 05, 2011 1.283 1.318 1.280 1.299 999,732 +0.02(+1.72%)
Oct 04, 2011 1.296 1.311 1.248 1.277 2,872,168 -0.04(-3.21%)
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.