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 )

2.440 +0.010 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2013 1.552 1.556 1.542 1.542 864,664 -0.01(-0.69%)
Jan 30, 2013 1.552 1.559 1.549 1.552 1,244,481 -0.00(-0.23%)
Jan 29, 2013 1.552 1.556 1.549 1.556 945,013 +0.00(+0.23%)
Jan 28, 2013 1.545 1.552 1.542 1.552 1,748,728 +0.00(+0.23%)
Jan 25, 2013 1.549 1.549 1.534 1.549 1,075,678 +0.00(+0.23%)
Jan 24, 2013 1.545 1.549 1.538 1.545 765,292 +0.00(+0.00%)
Jan 23, 2013 1.538 1.545 1.536 1.545 1,280,174 +0.01(+0.70%)
Jan 22, 2013 1.531 1.538 1.527 1.534 990,948 +0.00(+0.23%)
Jan 18, 2013 1.531 1.538 1.527 1.531 922,752 -0.00(-0.23%)
Jan 17, 2013 1.534 1.534 1.527 1.534 807,705 +0.00(+0.23%)
Jan 16, 2013 1.527 1.531 1.524 1.531 807,458 +0.01(+0.47%)
Jan 15, 2013 1.524 1.531 1.520 1.524 644,607 -0.00(-0.23%)
Jan 14, 2013 1.527 1.531 1.515 1.527 919,608 +0.00(+0.23%)
Jan 11, 2013 1.513 1.527 1.513 1.524 938,221 +0.00(+0.23%)
Jan 10, 2013 1.517 1.520 1.513 1.520 734,055 +0.01(+0.47%)
Jan 09, 2013 1.513 1.517 1.509 1.513 815,587 -0.00(-0.24%)
Jan 08, 2013 1.513 1.517 1.506 1.517 682,936 +0.00(+0.24%)
Jan 07, 2013 1.499 1.513 1.499 1.513 612,652 +0.01(+0.95%)
Jan 04, 2013 1.499 1.509 1.495 1.499 586,723 -0.00(-0.24%)
Jan 03, 2013 1.502 1.506 1.495 1.502 664,452 -0.00(-0.24%)
Jan 02, 2013 1.490 1.506 1.463 1.506 912,983 +0.04(+2.93%)
Dec 31, 2012 1.463 1.467 1.452 1.463 649,026 +0.01(+0.37%)
Dec 28, 2012 1.474 1.474 1.452 1.458 680,722 -0.02(-1.09%)
Dec 27, 2012 1.481 1.481 1.463 1.474 685,663 -0.01(-0.48%)
Dec 26, 2012 1.463 1.481 1.463 1.481 422,916 +0.02(+1.59%)
Dec 24, 2012 1.465 1.472 1.454 1.458 488,090 -0.01(-0.96%)
Dec 21, 2012 1.461 1.472 1.458 1.472 471,364 +0.01(+0.48%)
Dec 20, 2012 1.458 1.479 1.454 1.465 684,497 +0.01(+0.73%)
Dec 19, 2012 1.454 1.475 1.444 1.454 963,748 -0.00(-0.24%)
Dec 18, 2012 1.483 1.484 1.454 1.458 1,493,295 -0.01(-0.96%)
Dec 17, 2012 1.486 1.486 1.472 1.472 931,532 -0.01(-0.95%)
Dec 14, 2012 1.483 1.490 1.479 1.486 669,575 +0.00(+0.24%)
Dec 13, 2012 1.483 1.486 1.479 1.483 689,655 +0.00(+0.00%)
Dec 12, 2012 1.483 1.483 1.475 1.483 496,018 +0.00(+0.24%)
Dec 11, 2012 1.468 1.479 1.468 1.479 633,288 +0.01(+0.97%)
Dec 10, 2012 1.472 1.475 1.461 1.465 805,451 -0.00(-0.12%)
Dec 07, 2012 1.481 1.481 1.460 1.467 797,420 -0.01(-0.48%)
Dec 06, 2012 1.463 1.474 1.463 1.474 444,549 +0.00(+0.00%)
Dec 05, 2012 1.477 1.481 1.460 1.474 741,720 +0.00(+0.00%)
Dec 04, 2012 1.481 1.481 1.474 1.474 380,563 +0.01(+0.48%)
Nov 30, 2012 1.463 1.467 1.449 1.467 860,679 +0.01(+0.48%)
Nov 29, 2012 1.456 1.460 1.449 1.460 740,608 +0.02(+1.22%)
Nov 28, 2012 1.424 1.446 1.424 1.442 640,106 +0.00(+0.24%)
Nov 27, 2012 1.421 1.439 1.413 1.439 783,526 +0.03(+1.99%)
Nov 26, 2012 1.428 1.431 1.403 1.410 804,996 -0.03(-1.95%)
Nov 23, 2012 1.428 1.444 1.428 1.439 510,008 +0.01(+0.98%)
Nov 21, 2012 1.421 1.428 1.407 1.424 621,797 +0.00(+0.00%)
Nov 20, 2012 1.431 1.435 1.424 1.424 711,739 -0.01(-0.49%)
Nov 19, 2012 1.446 1.453 1.424 1.431 973,730 +0.02(+1.24%)
Nov 16, 2012 1.344 1.417 1.344 1.414 1,585,626 +0.08(+5.77%)
Nov 15, 2012 1.368 1.386 1.316 1.337 3,182,189 -0.05(-3.54%)
Nov 14, 2012 1.477 1.477 1.379 1.386 4,184,578 -0.08(-5.50%)
Nov 13, 2012 1.488 1.488 1.467 1.467 1,117,318 -0.02(-1.07%)
Nov 12, 2012 1.493 1.496 1.482 1.482 560,926 -0.00(-0.23%)
Nov 09, 2012 1.493 1.496 1.486 1.486 620,685 -0.01(-0.47%)
Nov 08, 2012 1.493 1.500 1.489 1.493 441,627 +0.00(+0.23%)
Nov 07, 2012 1.489 1.496 1.486 1.489 467,839 -0.01(-0.93%)
Nov 06, 2012 1.496 1.503 1.489 1.503 444,400 +0.01(+0.93%)
Nov 05, 2012 1.507 1.507 1.479 1.489 635,758 -0.01(-0.70%)
Nov 02, 2012 1.500 1.507 1.489 1.500 531,076 -0.01(-0.46%)
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.