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 (%)
Oct 31, 2008 0.6040 0.6400 0.6040 0.6400 711,447 +0.02(+3.32%)
Oct 30, 2008 0.5963 0.6220 0.5963 0.6194 292,574 +0.01(+0.84%)
Oct 29, 2008 0.6169 0.6169 0.5706 0.6143 481,392 +0.02(+3.02%)
Oct 28, 2008 0.6117 0.6117 0.5603 0.5963 554,458 +0.02(+2.65%)
Oct 27, 2008 0.5680 0.5881 0.5655 0.5809 419,507 -0.01(-2.16%)
Oct 24, 2008 0.5655 0.5937 0.5526 0.5937 506,619 +0.00(+0.00%)
Oct 23, 2008 0.6220 0.6220 0.5732 0.5937 474,820 -0.01(-1.70%)
Oct 22, 2008 0.6091 0.6117 0.5834 0.6040 1,625,470 -0.01(-1.67%)
Oct 21, 2008 0.6169 0.6400 0.6040 0.6143 569,904 -0.01(-2.05%)
Oct 20, 2008 0.6194 0.6400 0.5963 0.6271 837,489 +0.04(+6.55%)
Oct 17, 2008 0.5372 0.5963 0.5372 0.5886 0 +0.02(+3.15%)
Oct 16, 2008 0.5757 0.5809 0.5552 0.5706 857,631 +0.01(+1.37%)
Oct 15, 2008 0.5346 0.5655 0.5320 0.5629 676,606 -0.02(-3.10%)
Oct 14, 2008 0.5886 0.6169 0.5706 0.5809 798,547 +0.00(+0.44%)
Oct 13, 2008 0.5783 0.5860 0.4935 0.5783 1,562,468 +0.10(+19.68%)
Oct 10, 2008 0.4190 0.5012 0.4164 0.4832 2,796,580 -0.05(-10.05%)
Oct 09, 2008 0.6117 0.6117 0.5269 0.5372 1,794,321 -0.09(-14.69%)
Oct 08, 2008 0.6040 0.6297 0.5423 0.6297 1,898,135 +0.01(+1.24%)
Oct 07, 2008 0.6683 0.7017 0.6194 0.6220 2,249,645 -0.06(-8.33%)
Oct 06, 2008 0.6863 0.7145 0.6451 0.6785 2,627,273 -0.02(-2.94%)
Oct 03, 2008 0.6863 0.7120 0.6857 0.6991 0 +0.00(+0.37%)
Oct 02, 2008 0.7068 0.7145 0.6863 0.6965 934,732 -0.03(-4.58%)
Oct 01, 2008 0.7428 0.7454 0.6965 0.7300 988,622 -0.04(-4.70%)
Sep 30, 2008 0.7043 0.7659 0.6837 0.7659 901,164 +0.05(+6.43%)
Sep 29, 2008 0.7428 0.7428 0.6683 0.7197 2,487,840 -0.05(-6.67%)
Sep 26, 2008 0.7479 0.7711 0.7402 0.7711 0 -0.01(-0.66%)
Sep 25, 2008 0.7659 0.7891 0.7531 0.7762 844,410 -0.01(-0.66%)
Sep 24, 2008 0.7582 0.7814 0.7479 0.7814 974,409 +0.01(+1.33%)
Sep 23, 2008 0.7505 0.7839 0.7477 0.7711 996,504 +0.01(+1.01%)
Sep 22, 2008 0.7711 0.7736 0.7479 0.7634 771,978 -0.01(-1.00%)
Sep 19, 2008 0.7377 0.7814 0.7325 0.7711 0 +0.08(+11.11%)
Sep 18, 2008 0.7171 0.7454 0.6580 0.6940 2,474,635 -0.01(-1.82%)
Sep 17, 2008 0.7659 0.7736 0.6837 0.7068 2,899,608 -0.06(-8.33%)
Sep 16, 2008 0.7839 0.7891 0.7634 0.7711 1,654,257 -0.03(-3.54%)
Sep 15, 2008 0.8225 0.8238 0.7993 0.7993 1,943,391 -0.04(-4.31%)
Sep 12, 2008 0.8379 0.8430 0.8276 0.8353 1,362,441 -0.01(-0.91%)
Sep 11, 2008 0.8379 0.8456 0.8353 0.8430 1,126,997 +0.00(+0.00%)
Sep 10, 2008 0.8482 0.8482 0.8353 0.8430 917,337 -0.01(-0.91%)
Sep 09, 2008 0.8585 0.8610 0.8482 0.8508 691,437 -0.01(-1.19%)
Sep 08, 2008 0.8662 0.8687 0.8585 0.8610 506,907 +0.01(+0.60%)
Sep 05, 2008 0.8585 0.8610 0.8533 0.8559 0 -0.00(-0.30%)
Sep 04, 2008 0.8636 0.8662 0.8585 0.8585 616,044 -0.01(-1.18%)
Sep 03, 2008 0.8687 0.8713 0.8610 0.8687 548,848 +0.00(+0.00%)
Sep 02, 2008 0.8739 0.8739 0.8610 0.8687 543,047 -0.01(-1.17%)
Aug 29, 2008 0.8610 0.8790 0.8585 0.8790 0 +0.02(+2.09%)
Aug 28, 2008 0.8585 0.8662 0.8585 0.8610 588,654 +0.00(+0.30%)
Aug 27, 2008 0.8559 0.8585 0.8559 0.8585 432,093 +0.00(+0.00%)
Aug 26, 2008 0.8585 0.8662 0.8533 0.8585 553,120 -0.01(-0.60%)
Aug 25, 2008 0.8585 0.8687 0.8565 0.8636 555,400 +0.01(+0.60%)
Aug 22, 2008 0.8585 0.8585 0.8559 0.8585 0 +0.01(+0.60%)
Aug 21, 2008 0.8559 0.8585 0.8508 0.8533 443,971 -0.01(-0.60%)
Aug 20, 2008 0.8559 0.8585 0.8508 0.8585 342,032 +0.00(+0.30%)
Aug 19, 2008 0.8636 0.8636 0.8533 0.8559 452,966 -0.00(-0.30%)
Aug 18, 2008 0.8610 0.8636 0.8585 0.8585 439,423 +0.00(+0.00%)
Aug 15, 2008 0.8636 0.8636 0.8559 0.8585 0 -0.01(-0.60%)
Aug 14, 2008 0.8533 0.8636 0.8533 0.8636 705,790 +0.01(+0.60%)
Aug 13, 2008 0.8533 0.8585 0.8533 0.8585 532,931 +0.00(+0.00%)
Aug 12, 2008 0.8533 0.8585 0.8533 0.8585 754,785 +0.00(+0.30%)
Aug 11, 2008 0.8610 0.8610 0.8559 0.8559 893,378 +0.00(+0.00%)
Aug 08, 2008 0.8533 0.8559 0.8482 0.8559 981,346 +0.01(+0.60%)
Aug 07, 2008 0.8559 0.8559 0.8456 0.8508 1,143,782 -0.01(-0.90%)
Aug 06, 2008 0.8610 0.8610 0.8533 0.8585 787,171 -0.01(-0.60%)
Aug 05, 2008 0.8662 0.8687 0.8533 0.8636 1,411,514 -0.01(-0.88%)
Aug 04, 2008 0.8739 0.8739 0.8662 0.8713 358,762 +0.01(+0.59%)
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.