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 )

2.360 -0.010 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
May 01, 2012 1.553 1.563 1.553 1.563 950,039 +0.01(+0.43%)
Apr 30, 2012 1.543 1.556 1.543 1.556 757,852 +0.01(+0.65%)
Apr 27, 2012 1.546 1.553 1.546 1.546 300,766 -0.00(-0.21%)
Apr 26, 2012 1.546 1.553 1.543 1.550 804,211 +0.01(+0.43%)
Apr 25, 2012 1.546 1.550 1.540 1.543 779,060 +0.00(+0.00%)
Apr 24, 2012 1.536 1.543 1.536 1.543 443,920 +0.01(+0.43%)
Apr 23, 2012 1.533 1.543 1.527 1.536 673,967 +0.00(+0.22%)
Apr 20, 2012 1.523 1.533 1.523 1.533 499,786 +0.01(+0.88%)
Apr 19, 2012 1.523 1.530 1.520 1.520 728,428 -0.00(-0.22%)
Apr 18, 2012 1.526 1.530 1.520 1.523 458,490 +0.00(+0.00%)
Apr 17, 2012 1.530 1.533 1.523 1.523 523,956 -0.01(-0.43%)
Apr 16, 2012 1.526 1.533 1.526 1.529 602,841 +0.00(+0.22%)
Apr 13, 2012 1.533 1.533 1.526 1.526 477,585 -0.00(-0.22%)
Apr 12, 2012 1.530 1.533 1.523 1.530 870,289 -0.01(-0.43%)
Apr 11, 2012 1.553 1.553 1.520 1.536 892,301 +0.01(+0.88%)
Apr 10, 2012 1.526 1.530 1.520 1.523 1,061,347 -0.01(-0.65%)
Apr 09, 2012 1.526 1.533 1.523 1.533 823,843 -0.00(-0.22%)
Apr 05, 2012 1.533 1.536 1.526 1.536 853,870 +0.01(+0.65%)
Apr 04, 2012 1.526 1.536 1.523 1.526 707,612 -0.01(-0.43%)
Apr 03, 2012 1.539 1.543 1.533 1.533 914,067 -0.01(-0.64%)
Apr 02, 2012 1.536 1.543 1.533 1.543 1,080,679 +0.01(+0.43%)
Mar 30, 2012 1.539 1.539 1.523 1.536 2,036,888 +0.00(+0.22%)
Mar 29, 2012 1.523 1.533 1.523 1.533 681,377 +0.00(+0.00%)
Mar 28, 2012 1.523 1.533 1.520 1.533 592,402 +0.01(+0.43%)
Mar 27, 2012 1.520 1.526 1.513 1.526 592,323 +0.01(+0.65%)
Mar 26, 2012 1.523 1.526 1.516 1.516 788,929 +0.00(+0.00%)
Mar 23, 2012 1.520 1.530 1.513 1.516 589,214 -0.00(-0.22%)
Mar 22, 2012 1.516 1.526 1.513 1.520 408,945 -0.00(-0.22%)
Mar 21, 2012 1.506 1.526 1.506 1.523 615,540 +0.02(+1.10%)
Mar 20, 2012 1.506 1.520 1.500 1.506 901,012 +0.01(+0.44%)
Mar 19, 2012 1.506 1.510 1.493 1.500 862,551 -0.00(-0.22%)
Mar 16, 2012 1.516 1.520 1.500 1.503 1,166,542 -0.01(-0.87%)
Mar 15, 2012 1.523 1.523 1.516 1.516 320,642 -0.01(-0.43%)
Mar 14, 2012 1.533 1.533 1.516 1.523 795,509 -0.01(-0.65%)
Mar 13, 2012 1.523 1.539 1.523 1.533 807,433 +0.01(+0.87%)
Mar 12, 2012 1.526 1.526 1.513 1.520 1,236,402 +0.00(+0.00%)
Mar 09, 2012 1.523 1.526 1.520 1.520 1,114,234 -0.00(-0.22%)
Mar 08, 2012 1.513 1.526 1.507 1.523 1,126,047 +0.02(+1.09%)
Mar 07, 2012 1.507 1.510 1.503 1.507 727,307 +0.00(+0.00%)
Mar 06, 2012 1.513 1.513 1.507 1.507 1,156,483 -0.00(-0.22%)
Mar 05, 2012 1.507 1.520 1.507 1.510 1,065,216 +0.00(+0.00%)
Mar 02, 2012 1.510 1.516 1.510 1.510 786,761 -0.01(-0.65%)
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.