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 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 1.570 1.581 1.566 1.581 271,678 +0.01(+0.73%)
Jul 30, 2013 1.581 1.581 1.562 1.570 462,330 -0.01(-0.48%)
Jul 29, 2013 1.570 1.577 1.565 1.577 362,989 +0.01(+0.48%)
Jul 26, 2013 1.558 1.570 1.543 1.570 481,391 +0.01(+0.73%)
Jul 25, 2013 1.577 1.581 1.558 1.558 1,523,640 -0.03(-2.15%)
Jul 24, 2013 1.592 1.596 1.585 1.592 464,733 +0.01(+0.36%)
Jul 23, 2013 1.592 1.596 1.585 1.587 528,847 -0.00(-0.12%)
Jul 22, 2013 1.596 1.604 1.585 1.589 639,161 -0.00(-0.24%)
Jul 19, 2013 1.596 1.604 1.592 1.592 370,590 -0.00(-0.02%)
Jul 18, 2013 1.600 1.604 1.592 1.593 274,567 +0.00(+0.02%)
Jul 17, 2013 1.589 1.597 1.585 1.592 473,345 +0.01(+0.48%)
Jul 16, 2013 1.589 1.589 1.573 1.585 286,265 -0.00(-0.24%)
Jul 15, 2013 1.585 1.592 1.577 1.589 405,752 +0.01(+0.48%)
Jul 12, 2013 1.589 1.596 1.574 1.581 518,885 -0.01(-0.72%)
Jul 11, 2013 1.577 1.596 1.577 1.592 737,224 +0.02(+1.21%)
Jul 10, 2013 1.558 1.577 1.547 1.573 465,183 +0.03(+1.84%)
Jul 09, 2013 1.515 1.552 1.518 1.545 1,121,084 +0.03(+1.74%)
Jul 08, 2013 1.552 1.575 1.511 1.518 1,271,529 -0.03(-1.95%)
Jul 05, 2013 1.575 1.575 1.549 1.549 707,395 -0.03(-2.14%)
Jul 03, 2013 1.586 1.586 1.575 1.583 502,577 -0.00(-0.24%)
Jul 02, 2013 1.598 1.601 1.586 1.586 678,834 -0.01(-0.71%)
Jul 01, 2013 1.579 1.601 1.575 1.598 759,245 +0.02(+0.95%)
Jun 28, 2013 1.586 1.594 1.575 1.583 708,810 -0.01(-0.71%)
Jun 27, 2013 1.552 1.601 1.552 1.594 1,423,154 +0.05(+3.17%)
Jun 26, 2013 1.503 1.545 1.503 1.545 949,212 +0.04(+2.76%)
Jun 25, 2013 1.503 1.511 1.490 1.503 679,452 -0.00(-0.25%)
Jun 24, 2013 1.507 1.507 1.455 1.507 1,829,582 -0.00(-0.25%)
Jun 21, 2013 1.500 1.515 1.496 1.511 760,018 +0.02(+1.01%)
Jun 20, 2013 1.526 1.526 1.477 1.496 1,683,832 -0.03(-2.22%)
Jun 19, 2013 1.541 1.545 1.530 1.530 558,700 -0.02(-1.22%)
Jun 18, 2013 1.556 1.560 1.530 1.549 711,549 +0.00(+0.00%)
Jun 17, 2013 1.552 1.567 1.541 1.549 988,966 -0.01(-0.48%)
Jun 14, 2013 1.522 1.564 1.522 1.556 896,696 +0.03(+2.23%)
Jun 13, 2013 1.537 1.552 1.511 1.522 1,998,051 -0.01(-0.74%)
Jun 12, 2013 1.564 1.575 1.526 1.534 1,726,484 -0.03(-1.69%)
Jun 11, 2013 1.586 1.601 1.560 1.560 1,703,341 -0.04(-2.24%)
Jun 10, 2013 1.611 1.614 1.596 1.596 918,740 -0.01(-0.47%)
Jun 07, 2013 1.614 1.622 1.599 1.603 755,993 -0.01(-0.69%)
Jun 06, 2013 1.607 1.614 1.604 1.614 310,085 +0.01(+0.70%)
Jun 05, 2013 1.603 1.618 1.603 1.603 412,791 -0.01(-0.69%)
Jun 04, 2013 1.588 1.622 1.581 1.614 921,207 +0.03(+1.65%)
Jun 03, 2013 1.622 1.626 1.586 1.588 1,937,484 -0.04(-2.30%)
May 31, 2013 1.618 1.626 1.611 1.626 1,221,842 +0.01(+0.69%)
May 30, 2013 1.611 1.644 1.611 1.614 1,116,651 +0.01(+0.70%)
May 29, 2013 1.614 1.629 1.596 1.603 2,621,922 -0.02(-1.15%)
May 28, 2013 1.678 1.685 1.614 1.622 2,197,597 -0.06(-3.34%)
May 24, 2013 1.685 1.685 1.678 1.678 347,751 -0.01(-0.66%)
May 23, 2013 1.678 1.689 1.678 1.689 705,936 +0.01(+0.33%)
May 22, 2013 1.693 1.693 1.682 1.684 382,489 -0.00(-0.11%)
May 21, 2013 1.693 1.693 1.685 1.685 391,089 +0.00(+0.00%)
May 20, 2013 1.682 1.689 1.678 1.685 365,658 +0.00(+0.11%)
May 17, 2013 1.697 1.697 1.682 1.684 334,080 -0.00(-0.11%)
May 16, 2013 1.674 1.689 1.674 1.685 397,145 +0.01(+0.45%)
May 15, 2013 1.685 1.685 1.670 1.678 567,968 -0.01(-0.66%)
May 13, 2013 1.704 1.708 1.689 1.689 681,331 -0.01(-0.66%)
May 10, 2013 1.715 1.715 1.697 1.700 795,115 -0.00(-0.11%)
May 09, 2013 1.706 1.710 1.702 1.702 780,535 -0.01(-0.43%)
May 08, 2013 1.702 1.710 1.699 1.710 1,040,474 +0.01(+0.44%)
May 07, 2013 1.695 1.702 1.691 1.702 711,487 +0.01(+0.66%)
May 06, 2013 1.684 1.699 1.684 1.691 858,449 +0.01(+0.66%)
May 03, 2013 1.687 1.691 1.680 1.680 930,654 -0.01(-0.44%)
May 02, 2013 1.680 1.687 1.676 1.687 802,937 +0.01(+0.66%)
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.