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 )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 13, 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 (%)
Mar 28, 2013 1.607 1.625 1.607 1.607 1,339,728 +0.00(+0.00%)
Mar 27, 2013 1.614 1.618 1.607 1.607 548,677 -0.01(-0.68%)
Mar 26, 2013 1.611 1.618 1.607 1.618 431,886 +0.01(+0.68%)
Mar 25, 2013 1.614 1.618 1.600 1.607 829,509 -0.01(-0.45%)
Mar 22, 2013 1.611 1.614 1.607 1.614 622,526 +0.00(+0.23%)
Mar 21, 2013 1.607 1.611 1.600 1.611 519,747 +0.00(+0.00%)
Mar 20, 2013 1.600 1.611 1.596 1.611 700,936 +0.02(+1.15%)
Mar 19, 2013 1.600 1.611 1.585 1.592 808,306 -0.00(-0.23%)
Mar 18, 2013 1.563 1.603 1.563 1.596 969,321 +0.03(+1.86%)
Mar 15, 2013 1.585 1.592 1.556 1.567 1,608,390 -0.02(-1.15%)
Mar 14, 2013 1.603 1.607 1.581 1.585 1,070,642 -0.02(-1.14%)
Mar 13, 2013 1.603 1.607 1.600 1.603 407,802 +0.00(+0.23%)
Mar 12, 2013 1.611 1.611 1.592 1.600 881,938 -0.01(-0.45%)
Mar 11, 2013 1.614 1.618 1.607 1.607 682,936 -0.01(-0.57%)
Mar 08, 2013 1.609 1.616 1.605 1.616 974,181 +0.01(+0.68%)
Mar 07, 2013 1.598 1.609 1.598 1.605 1,269,837 +0.00(+0.23%)
Mar 06, 2013 1.594 1.602 1.591 1.602 539,298 +0.01(+0.68%)
Mar 05, 2013 1.591 1.594 1.584 1.591 1,227,206 -0.00(-0.23%)
Mar 04, 2013 1.591 1.594 1.587 1.594 871,434 +0.00(+0.00%)
Mar 01, 2013 1.591 1.594 1.584 1.594 691,914 +0.00(+0.00%)
Feb 28, 2013 1.587 1.594 1.580 1.594 1,022,921 +0.01(+0.46%)
Feb 27, 2013 1.584 1.587 1.580 1.587 698,383 +0.01(+0.46%)
Feb 26, 2013 1.580 1.584 1.576 1.580 776,304 +0.00(+0.23%)
Feb 25, 2013 1.580 1.584 1.576 1.576 497,219 +0.00(+0.00%)
Feb 22, 2013 1.573 1.584 1.569 1.576 761,642 +0.00(+0.00%)
Feb 21, 2013 1.565 1.576 1.562 1.576 646,474 +0.01(+0.70%)
Feb 20, 2013 1.569 1.576 1.565 1.565 457,597 -0.01(-0.69%)
Feb 19, 2013 1.576 1.576 1.565 1.576 711,784 +0.01(+0.70%)
Feb 15, 2013 1.565 1.576 1.565 1.565 666,148 -0.00(-0.23%)
Feb 14, 2013 1.569 1.569 1.562 1.569 550,974 +0.00(+0.23%)
Feb 13, 2013 1.565 1.569 1.562 1.565 531,389 -0.00(-0.23%)
Feb 12, 2013 1.573 1.573 1.565 1.569 598,636 +0.00(+0.23%)
Feb 11, 2013 1.565 1.569 1.558 1.565 943,209 +0.01(+0.46%)
Feb 08, 2013 1.558 1.562 1.555 1.558 559,369 +0.00(+0.00%)
Feb 07, 2013 1.562 1.562 1.551 1.558 604,553 +0.00(+0.00%)
Feb 06, 2013 1.558 1.565 1.554 1.558 421,158 +0.01(+0.35%)
Feb 04, 2013 1.549 1.556 1.538 1.553 851,551 +0.00(+0.23%)
Feb 01, 2013 1.560 1.564 1.546 1.549 1,835,256 -0.00(-0.23%)
Jan 31, 2013 1.564 1.567 1.553 1.553 858,462 -0.01(-0.69%)
Jan 30, 2013 1.564 1.571 1.560 1.564 1,235,556 -0.00(-0.23%)
Jan 29, 2013 1.564 1.567 1.560 1.567 938,236 +0.00(+0.23%)
Jan 28, 2013 1.556 1.564 1.553 1.564 1,736,186 +0.00(+0.23%)
Jan 25, 2013 1.560 1.560 1.546 1.560 1,067,963 +0.00(+0.23%)
Jan 24, 2013 1.556 1.560 1.549 1.556 759,803 +0.00(+0.00%)
Jan 23, 2013 1.549 1.556 1.547 1.556 1,270,992 +0.01(+0.70%)
Jan 22, 2013 1.542 1.549 1.538 1.546 983,841 +0.00(+0.23%)
Jan 18, 2013 1.542 1.549 1.538 1.542 916,134 -0.00(-0.23%)
Jan 17, 2013 1.546 1.546 1.538 1.546 801,912 +0.00(+0.23%)
Jan 16, 2013 1.538 1.542 1.535 1.542 801,667 +0.01(+0.47%)
Jan 15, 2013 1.535 1.542 1.531 1.535 639,983 -0.00(-0.23%)
Jan 14, 2013 1.538 1.542 1.526 1.538 913,012 +0.00(+0.23%)
Jan 11, 2013 1.524 1.538 1.524 1.535 931,492 +0.00(+0.23%)
Jan 10, 2013 1.528 1.531 1.524 1.531 728,791 +0.01(+0.47%)
Jan 09, 2013 1.524 1.528 1.520 1.524 809,738 -0.00(-0.24%)
Jan 08, 2013 1.524 1.528 1.517 1.528 678,038 +0.00(+0.24%)
Jan 07, 2013 1.510 1.524 1.510 1.524 608,258 +0.01(+0.95%)
Jan 04, 2013 1.510 1.520 1.506 1.510 582,515 -0.00(-0.24%)
Jan 03, 2013 1.513 1.517 1.506 1.513 659,687 -0.00(-0.24%)
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.