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, 2014 1.626 1.626 1.618 1.622 251,606 -0.00(-0.24%)
Jan 30, 2014 1.618 1.626 1.618 1.626 308,229 +0.01(+0.49%)
Jan 29, 2014 1.614 1.618 1.614 1.618 224,929 +0.00(+0.24%)
Jan 28, 2014 1.614 1.618 1.610 1.614 242,247 -0.00(-0.24%)
Jan 27, 2014 1.622 1.622 1.610 1.618 384,177 +0.00(+0.00%)
Jan 24, 2014 1.638 1.638 1.618 1.618 502,940 -0.02(-1.20%)
Jan 23, 2014 1.630 1.642 1.630 1.638 336,151 +0.01(+0.48%)
Jan 22, 2014 1.634 1.634 1.630 1.630 261,742 +0.00(+0.00%)
Jan 21, 2014 1.630 1.634 1.626 1.630 438,015 -0.00(-0.24%)
Jan 17, 2014 1.638 1.634 1.634 1.634 377,318 +0.00(+0.24%)
Jan 16, 2014 1.622 1.634 1.618 1.630 472,477 +0.01(+0.48%)
Jan 15, 2014 1.622 1.622 1.614 1.622 371,212 +0.01(+0.49%)
Jan 14, 2014 1.618 1.618 1.610 1.614 447,567 -0.01(-0.48%)
Jan 13, 2014 1.614 1.626 1.614 1.622 436,255 +0.01(+0.49%)
Jan 10, 2014 1.626 1.630 1.614 1.614 268,942 -0.00(-0.24%)
Jan 09, 2014 1.606 1.618 1.606 1.618 327,238 +0.01(+0.73%)
Jan 08, 2014 1.614 1.622 1.606 1.606 482,160 -0.01(-0.49%)
Jan 07, 2014 1.614 1.614 1.606 1.614 299,255 +0.01(+0.49%)
Jan 06, 2014 1.618 1.618 1.606 1.606 591,231 -0.01(-0.49%)
Jan 03, 2014 1.606 1.618 1.603 1.614 735,666 +0.01(+0.49%)
Jan 02, 2014 1.599 1.606 1.599 1.606 381,839 +0.01(+0.49%)
Dec 31, 2013 1.599 1.599 1.599 1.599 574,633 +0.00(+0.00%)
Dec 30, 2013 1.599 1.599 1.589 1.599 829,560 +0.00(+0.00%)
Dec 27, 2013 1.603 1.603 1.583 1.599 532,326 +0.00(+0.25%)
Dec 26, 2013 1.595 1.599 1.591 1.595 459,373 +0.01(+0.54%)
Dec 24, 2013 1.570 1.590 1.570 1.586 360,045 +0.00(+0.25%)
Dec 23, 2013 1.559 1.594 1.559 1.582 1,059,561 +0.02(+1.25%)
Dec 20, 2013 1.563 1.563 1.559 1.563 674,962 +0.00(+0.00%)
Dec 19, 2013 1.551 1.563 1.551 1.563 479,175 +0.01(+0.75%)
Dec 18, 2013 1.551 1.555 1.547 1.551 442,150 -0.00(-0.25%)
Dec 17, 2013 1.547 1.555 1.547 1.555 469,188 +0.00(+0.00%)
Dec 16, 2013 1.555 1.559 1.551 1.555 481,908 +0.00(+0.25%)
Dec 13, 2013 1.555 1.559 1.543 1.551 552,034 +0.00(+0.25%)
Dec 12, 2013 1.551 1.559 1.543 1.547 513,090 +0.00(+0.00%)
Dec 11, 2013 1.555 1.559 1.543 1.547 356,088 +0.00(+0.00%)
Dec 10, 2013 1.555 1.572 1.547 1.547 674,585 -0.00(-0.20%)
Dec 09, 2013 1.550 1.562 1.550 1.550 517,655 +0.00(+0.00%)
Dec 06, 2013 1.546 1.550 1.546 1.550 393,867 +0.00(+0.25%)
Dec 05, 2013 1.546 1.550 1.539 1.546 345,460 +0.00(+0.25%)
Dec 04, 2013 1.542 1.550 1.542 1.542 482,192 -0.01(-0.75%)
Dec 03, 2013 1.550 1.558 1.550 1.554 304,705 +0.00(+0.00%)
Dec 02, 2013 1.546 1.554 1.542 1.554 298,351 +0.01(+0.75%)
Nov 29, 2013 1.550 1.550 1.542 1.542 441,773 -0.00(-0.25%)
Nov 27, 2013 1.546 1.550 1.539 1.546 529,508 -0.00(-0.25%)
Nov 26, 2013 1.546 1.550 1.542 1.550 335,446 +0.01(+0.75%)
Nov 25, 2013 1.546 1.558 1.539 1.539 577,819 +0.00(+0.00%)
Nov 22, 2013 1.554 1.558 1.539 1.539 1,174,484 -0.02(-1.00%)
Nov 21, 2013 1.562 1.562 1.554 1.554 416,678 -0.01(-0.74%)
Nov 20, 2013 1.569 1.573 1.562 1.566 316,948 -0.00(-0.25%)
Nov 19, 2013 1.573 1.581 1.569 1.569 363,467 -0.00(-0.25%)
Nov 18, 2013 1.569 1.577 1.569 1.573 272,848 +0.00(+0.00%)
Nov 15, 2013 1.577 1.581 1.569 1.573 748,273 -0.01(-0.49%)
Nov 14, 2013 1.589 1.589 1.581 1.581 633,289 -0.02(-0.97%)
Nov 13, 2013 1.581 1.597 1.581 1.597 405,198 +0.01(+0.73%)
Nov 12, 2013 1.597 1.600 1.585 1.585 339,223 -0.01(-0.44%)
Nov 11, 2013 1.592 1.603 1.592 1.592 389,798 +0.00(+0.00%)
Nov 08, 2013 1.592 1.596 1.588 1.592 340,357 +0.00(+0.00%)
Nov 07, 2013 1.592 1.596 1.592 1.592 344,395 -0.01(-0.72%)
Nov 06, 2013 1.607 1.611 1.603 1.603 433,255 -0.00(-0.24%)
Nov 05, 2013 1.607 1.607 1.600 1.607 243,424 -0.00(-0.24%)
Nov 04, 2013 1.600 1.611 1.600 1.611 375,913 +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.