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 (%)
Jul 31, 2012 1.512 1.516 1.505 1.509 618,509 -0.00(-0.23%)
Jul 30, 2012 1.516 1.516 1.492 1.512 1,072,190 +0.00(+0.23%)
Jul 27, 2012 1.499 1.516 1.492 1.509 1,475,122 +0.01(+0.92%)
Jul 26, 2012 1.523 1.524 1.461 1.495 4,547,834 -0.05(-3.53%)
Jul 25, 2012 1.553 1.567 1.547 1.550 533,441 -0.00(-0.22%)
Jul 24, 2012 1.564 1.564 1.550 1.553 443,446 -0.01(-0.66%)
Jul 23, 2012 1.547 1.567 1.543 1.564 886,486 +0.01(+0.66%)
Jul 20, 2012 1.543 1.553 1.536 1.553 560,967 +0.01(+0.67%)
Jul 19, 2012 1.543 1.547 1.540 1.543 506,415 -0.00(-0.22%)
Jul 18, 2012 1.543 1.550 1.543 1.547 412,761 +0.00(+0.22%)
Jul 17, 2012 1.547 1.547 1.536 1.543 508,756 +0.00(+0.22%)
Jul 16, 2012 1.526 1.543 1.523 1.540 347,281 +0.01(+0.90%)
Jul 13, 2012 1.509 1.533 1.509 1.526 527,964 +0.02(+1.59%)
Jul 12, 2012 1.516 1.516 1.502 1.502 567,853 -0.02(-1.13%)
Jul 11, 2012 1.529 1.547 1.519 1.519 983,826 -0.02(-1.55%)
Jul 10, 2012 1.546 1.550 1.536 1.543 576,174 +0.00(+0.00%)
Jul 09, 2012 1.536 1.550 1.533 1.543 821,757 +0.00(+0.22%)
Jul 06, 2012 1.536 1.540 1.526 1.540 522,032 +0.00(+0.00%)
Jul 05, 2012 1.533 1.540 1.530 1.540 536,760 +0.00(+0.22%)
Jul 03, 2012 1.523 1.540 1.517 1.536 684,352 +0.01(+0.89%)
Jul 02, 2012 1.513 1.526 1.506 1.523 524,621 +0.01(+0.67%)
Jun 29, 2012 1.509 1.519 1.502 1.513 690,600 +0.01(+0.68%)
Jun 28, 2012 1.502 1.506 1.489 1.502 513,260 -0.00(-0.23%)
Jun 27, 2012 1.489 1.506 1.485 1.506 713,092 +0.03(+1.83%)
Jun 26, 2012 1.485 1.485 1.479 1.479 591,601 -0.00(-0.23%)
Jun 25, 2012 1.485 1.485 1.465 1.482 521,188 -0.01(-0.91%)
Jun 22, 2012 1.472 1.496 1.472 1.496 1,015,454 +0.03(+1.85%)
Jun 21, 2012 1.458 1.468 1.455 1.468 684,125 +0.01(+0.46%)
Jun 20, 2012 1.465 1.468 1.452 1.462 1,666,360 -0.00(-0.23%)
Jun 19, 2012 1.445 1.468 1.438 1.465 1,265,949 +0.02(+1.41%)
Jun 18, 2012 1.455 1.458 1.441 1.445 2,328,707 -0.02(-1.16%)
Jun 15, 2012 1.475 1.475 1.458 1.462 1,469,131 -0.01(-0.92%)
Jun 14, 2012 1.482 1.482 1.465 1.475 1,652,416 -0.00(-0.23%)
Jun 13, 2012 1.489 1.492 1.479 1.479 784,398 -0.02(-1.36%)
Jun 12, 2012 1.485 1.502 1.482 1.499 495,314 +0.01(+0.91%)
Jun 11, 2012 1.506 1.506 1.485 1.485 876,400 -0.01(-0.45%)
Jun 08, 2012 1.486 1.496 1.479 1.492 1,191,632 +0.01(+0.45%)
Jun 07, 2012 1.479 1.492 1.475 1.486 748,743 +0.01(+0.45%)
Jun 06, 2012 1.465 1.482 1.465 1.479 838,603 +0.02(+1.15%)
Jun 05, 2012 1.465 1.472 1.462 1.462 589,347 +0.00(+0.00%)
Jun 04, 2012 1.452 1.475 1.452 1.462 917,880 -0.02(-1.14%)
Jun 01, 2012 1.496 1.499 1.465 1.479 1,852,225 -0.02(-1.35%)
May 31, 2012 1.509 1.512 1.496 1.499 840,742 -0.01(-0.89%)
May 30, 2012 1.522 1.526 1.506 1.512 753,426 -0.02(-1.32%)
May 29, 2012 1.536 1.536 1.519 1.533 1,053,624 -0.00(-0.22%)
May 25, 2012 1.529 1.536 1.522 1.536 766,164 +0.01(+0.44%)
May 24, 2012 1.533 1.536 1.524 1.529 769,990 -0.01(-0.87%)
May 23, 2012 1.529 1.543 1.519 1.543 660,659 +0.00(+0.22%)
May 22, 2012 1.519 1.543 1.516 1.539 784,040 +0.03(+1.78%)
May 21, 2012 1.526 1.529 1.509 1.512 802,068 -0.01(-0.44%)
May 18, 2012 1.522 1.533 1.512 1.519 886,718 -0.00(-0.22%)
May 17, 2012 1.536 1.543 1.522 1.522 1,394,671 -0.02(-1.31%)
May 16, 2012 1.539 1.549 1.536 1.543 572,030 +0.00(+0.22%)
May 15, 2012 1.546 1.549 1.536 1.539 828,561 -0.00(-0.22%)
May 14, 2012 1.556 1.563 1.539 1.543 1,269,415 -0.02(-1.08%)
May 11, 2012 1.559 1.570 1.559 1.559 569,817 -0.00(-0.21%)
May 10, 2012 1.563 1.570 1.563 1.563 687,634 +0.00(+0.00%)
May 09, 2012 1.570 1.573 1.559 1.563 475,574 -0.00(-0.21%)
May 08, 2012 1.563 1.566 1.550 1.566 779,282 +0.00(+0.21%)
May 07, 2012 1.563 1.566 1.556 1.563 555,192 -0.00(-0.21%)
May 04, 2012 1.560 1.566 1.560 1.566 768,950 +0.00(+0.21%)
May 03, 2012 1.566 1.566 1.560 1.563 463,523 -0.00(-0.21%)
May 02, 2012 1.560 1.566 1.556 1.566 537,277 +0.00(+0.21%)
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.