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 )

2.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2014 1.638 1.638 1.630 1.634 249,802 -0.00(-0.24%)
Jan 30, 2014 1.630 1.638 1.630 1.638 306,019 +0.01(+0.49%)
Jan 29, 2014 1.626 1.630 1.626 1.630 223,316 +0.00(+0.24%)
Jan 28, 2014 1.626 1.630 1.622 1.626 240,510 -0.00(-0.24%)
Jan 27, 2014 1.634 1.634 1.622 1.630 381,421 +0.00(+0.00%)
Jan 24, 2014 1.650 1.650 1.630 1.630 499,333 -0.02(-1.20%)
Jan 23, 2014 1.642 1.654 1.642 1.650 333,740 +0.01(+0.48%)
Jan 22, 2014 1.646 1.646 1.642 1.642 259,865 +0.00(+0.00%)
Jan 21, 2014 1.642 1.646 1.638 1.642 434,873 -0.00(-0.24%)
Jan 17, 2014 1.650 1.646 1.646 1.646 374,612 +0.00(+0.24%)
Jan 16, 2014 1.634 1.646 1.630 1.642 469,089 +0.01(+0.48%)
Jan 15, 2014 1.634 1.634 1.626 1.634 368,550 +0.01(+0.49%)
Jan 14, 2014 1.630 1.630 1.622 1.626 444,357 -0.01(-0.48%)
Jan 13, 2014 1.626 1.638 1.626 1.634 433,126 +0.01(+0.49%)
Jan 10, 2014 1.638 1.642 1.626 1.626 267,013 -0.00(-0.24%)
Jan 09, 2014 1.618 1.630 1.618 1.630 324,891 +0.01(+0.73%)
Jan 08, 2014 1.626 1.634 1.618 1.618 478,702 -0.01(-0.49%)
Jan 07, 2014 1.626 1.626 1.618 1.626 297,108 +0.01(+0.49%)
Jan 06, 2014 1.630 1.630 1.618 1.618 586,990 -0.01(-0.49%)
Jan 03, 2014 1.618 1.630 1.614 1.626 730,389 +0.01(+0.49%)
Jan 02, 2014 1.610 1.618 1.610 1.618 379,101 +0.01(+0.49%)
Dec 31, 2013 1.610 1.610 1.610 1.610 570,512 +0.00(+0.00%)
Dec 30, 2013 1.610 1.610 1.600 1.610 823,610 +0.00(+0.00%)
Dec 27, 2013 1.614 1.614 1.594 1.610 528,508 +0.00(+0.25%)
Dec 26, 2013 1.606 1.610 1.602 1.606 456,078 +0.01(+0.54%)
Dec 24, 2013 1.582 1.601 1.582 1.597 357,463 +0.00(+0.25%)
Dec 23, 2013 1.570 1.605 1.570 1.594 1,051,962 +0.02(+1.25%)
Dec 20, 2013 1.574 1.574 1.570 1.574 670,121 +0.00(+0.00%)
Dec 19, 2013 1.562 1.574 1.562 1.574 475,739 +0.01(+0.75%)
Dec 18, 2013 1.562 1.566 1.558 1.562 438,979 -0.00(-0.25%)
Dec 17, 2013 1.558 1.566 1.558 1.566 465,823 +0.00(+0.00%)
Dec 16, 2013 1.566 1.570 1.562 1.566 478,452 +0.00(+0.25%)
Dec 13, 2013 1.566 1.570 1.554 1.562 548,075 +0.00(+0.25%)
Dec 12, 2013 1.562 1.570 1.554 1.558 509,410 +0.00(+0.00%)
Dec 11, 2013 1.566 1.570 1.554 1.558 353,534 +0.00(+0.00%)
Dec 10, 2013 1.566 1.584 1.558 1.558 669,747 -0.00(-0.20%)
Dec 09, 2013 1.561 1.573 1.561 1.561 513,942 +0.00(+0.00%)
Dec 06, 2013 1.557 1.561 1.557 1.561 391,042 +0.00(+0.25%)
Dec 05, 2013 1.557 1.561 1.550 1.557 342,982 +0.00(+0.25%)
Dec 04, 2013 1.554 1.561 1.554 1.554 478,734 -0.01(-0.75%)
Dec 03, 2013 1.561 1.569 1.561 1.565 302,519 +0.00(+0.00%)
Dec 02, 2013 1.557 1.565 1.554 1.565 296,212 +0.01(+0.75%)
Nov 29, 2013 1.561 1.561 1.554 1.554 438,604 -0.00(-0.25%)
Nov 27, 2013 1.557 1.561 1.550 1.557 525,710 -0.00(-0.25%)
Nov 26, 2013 1.557 1.561 1.553 1.561 333,041 +0.01(+0.75%)
Nov 25, 2013 1.557 1.569 1.550 1.550 573,675 +0.00(+0.00%)
Nov 22, 2013 1.565 1.569 1.550 1.550 1,166,061 -0.02(-0.99%)
Nov 21, 2013 1.573 1.573 1.565 1.565 413,690 -0.01(-0.74%)
Nov 20, 2013 1.581 1.585 1.573 1.577 314,675 -0.00(-0.25%)
Nov 19, 2013 1.585 1.593 1.581 1.581 360,860 -0.00(-0.25%)
Nov 18, 2013 1.581 1.589 1.581 1.585 270,891 +0.00(+0.00%)
Nov 15, 2013 1.589 1.593 1.581 1.585 742,906 -0.01(-0.49%)
Nov 14, 2013 1.600 1.600 1.593 1.593 628,747 -0.02(-0.97%)
Nov 13, 2013 1.593 1.608 1.593 1.608 402,292 +0.01(+0.73%)
Nov 12, 2013 1.608 1.612 1.596 1.596 336,790 -0.01(-0.44%)
Nov 11, 2013 1.603 1.615 1.603 1.603 387,002 +0.00(+0.00%)
Nov 08, 2013 1.603 1.607 1.600 1.603 337,916 +0.00(+0.00%)
Nov 07, 2013 1.603 1.607 1.603 1.603 341,925 -0.01(-0.72%)
Nov 06, 2013 1.619 1.623 1.615 1.615 430,148 -0.00(-0.24%)
Nov 05, 2013 1.619 1.619 1.611 1.619 241,678 -0.00(-0.24%)
Nov 04, 2013 1.611 1.623 1.611 1.623 373,217 +0.01(+0.72%)
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.