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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2011 1.396 1.412 1.396 1.409 912,765 +0.02(+1.14%)
Nov 29, 2011 1.380 1.393 1.371 1.393 426,657 +0.03(+2.09%)
Nov 28, 2011 1.418 1.418 1.365 1.365 1,060,976 -0.01(-0.46%)
Nov 25, 2011 1.358 1.380 1.355 1.371 435,213 +0.01(+0.46%)
Nov 23, 2011 1.374 1.374 1.365 1.365 1,006,023 -0.01(-0.69%)
Nov 22, 2011 1.393 1.412 1.367 1.374 1,870,481 -0.02(-1.14%)
Nov 21, 2011 1.412 1.412 1.390 1.390 1,125,530 -0.03(-2.23%)
Nov 18, 2011 1.418 1.422 1.403 1.422 653,496 +0.00(+0.22%)
Nov 17, 2011 1.425 1.432 1.415 1.418 498,561 +0.00(+0.00%)
Nov 16, 2011 1.418 1.431 1.418 1.418 505,851 +0.00(+0.00%)
Nov 15, 2011 1.412 1.425 1.412 1.418 410,755 +0.01(+0.45%)
Nov 14, 2011 1.425 1.428 1.412 1.412 802,957 -0.01(-0.89%)
Nov 11, 2011 1.425 1.441 1.418 1.425 602,586 +0.00(+0.22%)
Nov 10, 2011 1.437 1.437 1.415 1.422 715,220 +0.00(+0.22%)
Nov 09, 2011 1.431 1.437 1.418 1.418 983,418 -0.03(-1.97%)
Nov 08, 2011 1.466 1.469 1.444 1.447 1,163,781 -0.02(-1.23%)
Nov 07, 2011 1.456 1.465 1.452 1.465 964,537 +0.01(+0.43%)
Nov 04, 2011 1.449 1.462 1.437 1.459 983,023 +0.00(+0.22%)
Nov 03, 2011 1.443 1.456 1.437 1.456 736,792 +0.02(+1.09%)
Nov 02, 2011 1.427 1.443 1.427 1.440 728,080 +0.02(+1.10%)
Nov 01, 2011 1.418 1.427 1.380 1.424 1,364,041 -0.02(-1.09%)
Oct 31, 2011 1.424 1.443 1.421 1.440 1,165,642 +0.02(+1.10%)
Oct 28, 2011 1.434 1.440 1.418 1.424 1,120,612 -0.00(-0.22%)
Oct 27, 2011 1.437 1.437 1.421 1.427 1,126,203 +0.01(+0.66%)
Oct 26, 2011 1.399 1.418 1.387 1.418 971,423 +0.02(+1.12%)
Oct 25, 2011 1.402 1.405 1.380 1.402 1,072,369 -0.01(-0.45%)
Oct 24, 2011 1.368 1.409 1.368 1.409 875,985 +0.04(+2.75%)
Oct 21, 2011 1.365 1.390 1.365 1.371 584,906 +0.01(+0.46%)
Oct 20, 2011 1.349 1.365 1.349 1.365 971,193 +0.02(+1.16%)
Oct 19, 2011 1.361 1.365 1.349 1.349 847,837 -0.01(-0.46%)
Oct 18, 2011 1.355 1.371 1.346 1.355 991,129 -0.00(-0.23%)
Oct 17, 2011 1.365 1.383 1.352 1.358 653,076 -0.02(-1.14%)
Oct 14, 2011 1.368 1.383 1.365 1.374 649,387 +0.01(+0.46%)
Oct 13, 2011 1.358 1.368 1.336 1.368 620,790 +0.00(+0.00%)
Oct 12, 2011 1.368 1.374 1.352 1.368 923,393 +0.00(+0.30%)
Oct 11, 2011 1.348 1.367 1.342 1.364 825,663 +0.01(+0.92%)
Oct 10, 2011 1.326 1.354 1.317 1.351 785,487 +0.06(+4.32%)
Oct 07, 2011 1.323 1.329 1.295 1.295 943,151 -0.02(-1.18%)
Oct 06, 2011 1.283 1.333 1.280 1.311 1,386,087 +0.03(+2.43%)
Oct 05, 2011 1.264 1.298 1.261 1.280 1,014,477 +0.02(+1.72%)
Oct 04, 2011 1.277 1.292 1.230 1.258 2,914,529 -0.04(-3.21%)
Oct 03, 2011 1.324 1.333 1.283 1.300 1,384,726 -0.02(-1.76%)
Sep 30, 2011 1.348 1.357 1.320 1.323 1,060,548 -0.02(-1.62%)
Sep 29, 2011 1.364 1.385 1.345 1.345 869,577 -0.01(-0.69%)
Sep 28, 2011 1.389 1.395 1.351 1.354 1,139,568 -0.02(-1.80%)
Sep 27, 2011 1.354 1.389 1.342 1.379 1,255,710 +0.04(+2.78%)
Sep 26, 2011 1.357 1.367 1.336 1.342 1,671,837 -0.01(-0.46%)
Sep 23, 2011 1.336 1.354 1.333 1.348 1,345,322 +0.00(+0.23%)
Sep 22, 2011 1.367 1.373 1.345 1.345 1,662,202 -0.04(-2.91%)
Sep 21, 2011 1.423 1.423 1.385 1.385 1,164,798 -0.03(-2.19%)
Sep 20, 2011 1.407 1.416 1.404 1.416 740,510 +0.02(+1.33%)
Sep 19, 2011 1.398 1.404 1.395 1.398 631,740 +0.00(+0.22%)
Sep 16, 2011 1.401 1.404 1.392 1.395 564,912 -0.01(-0.44%)
Sep 15, 2011 1.413 1.416 1.398 1.401 919,737 -0.02(-1.31%)
Sep 14, 2011 1.426 1.426 1.407 1.420 561,261 +0.00(+0.22%)
Sep 13, 2011 1.410 1.426 1.392 1.416 798,228 +0.00(+0.00%)
Sep 12, 2011 1.385 1.416 1.385 1.416 1,235,377 +0.00(+0.07%)
Sep 09, 2011 1.419 1.425 1.403 1.416 1,019,861 -0.00(-0.22%)
Sep 08, 2011 1.409 1.425 1.409 1.419 1,105,870 +0.01(+0.44%)
Sep 07, 2011 1.419 1.419 1.403 1.412 764,692 +0.00(+0.22%)
Sep 06, 2011 1.369 1.409 1.369 1.409 1,490,645 -0.00(-0.22%)
Sep 02, 2011 1.406 1.425 1.397 1.412 1,083,502 -0.01(-0.65%)
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.