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 )

2.445 +0.005 (+0.20%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 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 (%)
Dec 31, 2007 0.9510 0.9613 0.9484 0.9613 1,792,461 +0.01(+0.81%)
Dec 28, 2007 0.9536 0.9638 0.9459 0.9536 1,687,771 +0.00(+0.27%)
Dec 27, 2007 0.9587 0.9587 0.9459 0.9510 1,411,922 +0.01(+0.82%)
Dec 26, 2007 1.018 1.018 0.9433 0.9433 1,261,743 +0.00(+0.27%)
Dec 24, 2007 0.9536 0.9613 0.9407 0.9407 799,142 -0.01(-0.81%)
Dec 21, 2007 0.9587 0.9587 0.9407 0.9484 1,366,013 -0.01(-0.54%)
Dec 20, 2007 0.9561 0.9562 0.9459 0.9536 1,107,283 -0.00(-0.27%)
Dec 19, 2007 0.9638 0.9638 0.9459 0.9561 1,689,327 +0.00(+0.00%)
Dec 18, 2007 0.9664 0.9664 0.9484 0.9561 812,760 -0.01(-0.53%)
Dec 17, 2007 0.9690 0.9716 0.9536 0.9613 1,210,775 -0.00(-0.27%)
Dec 14, 2007 0.9561 0.9741 0.9561 0.9638 1,712,671 +0.00(+0.27%)
Dec 13, 2007 0.9587 0.9690 0.9536 0.9613 925,978 -0.01(-1.32%)
Dec 12, 2007 0.9459 0.9741 0.9459 0.9741 1,362,511 +0.02(+2.16%)
Dec 11, 2007 0.9536 0.9716 0.9484 0.9536 1,858,571 -0.01(-0.80%)
Dec 10, 2007 0.9638 0.9664 0.9484 0.9613 1,006,515 +0.00(+0.00%)
Dec 07, 2007 0.9716 0.9716 0.9561 0.9613 802,255 -0.01(-0.53%)
Dec 06, 2007 0.9638 0.9716 0.9587 0.9664 805,757 -0.00(-0.27%)
Dec 05, 2007 0.9690 0.9716 0.9613 0.9690 674,641 -0.01(-0.53%)
Dec 04, 2007 0.9767 0.9767 0.9638 0.9741 1,224,392 -0.01(-1.43%)
Dec 03, 2007 0.9767 0.9895 0.9613 0.9882 765,414 +0.01(+1.45%)
Nov 30, 2007 0.9484 0.9741 0.9484 0.9741 2,228,114 +0.01(+1.07%)
Nov 29, 2007 0.9433 0.9638 0.9279 0.9638 1,281,002 +0.01(+1.08%)
Nov 28, 2007 0.9433 0.9587 0.9407 0.9536 1,407,584 +0.00(+0.27%)
Nov 27, 2007 0.9356 0.9510 0.9356 0.9510 1,257,389 +0.01(+0.54%)
Nov 26, 2007 0.9407 0.9484 0.9381 0.9459 1,345,392 +0.02(+1.66%)
Nov 23, 2007 0.9330 0.9407 0.9304 0.9304 366,111 +0.01(+0.84%)
Nov 21, 2007 0.9356 0.9356 0.9227 0.9227 487,500 -0.01(-0.83%)
Nov 20, 2007 0.9304 0.9381 0.9202 0.9304 882,403 +0.01(+0.56%)
Nov 19, 2007 0.9099 0.9304 0.9099 0.9253 678,135 -0.01(-0.83%)
Nov 16, 2007 0.9433 0.9433 0.9176 0.9330 810,814 -0.00(-0.27%)
Nov 15, 2007 0.9433 0.9433 0.9304 0.9356 1,163,309 -0.01(-0.55%)
Nov 14, 2007 0.9433 0.9587 0.9304 0.9407 1,502,186 -0.01(-0.54%)
Nov 13, 2007 0.9407 0.9459 0.9279 0.9459 939,658 +0.01(+0.82%)
Nov 12, 2007 0.9433 0.9484 0.9356 0.9381 554,030 -0.02(-1.62%)
Nov 09, 2007 0.9433 0.9536 0.9330 0.9536 670,361 +0.01(+0.54%)
Nov 08, 2007 0.9536 0.9613 0.9330 0.9484 741,561 -0.02(-1.60%)
Nov 07, 2007 0.9664 0.9690 0.9613 0.9638 509,288 -0.01(-0.53%)
Nov 06, 2007 0.9767 0.9793 0.9664 0.9690 874,232 -0.01(-0.79%)
Nov 05, 2007 0.9767 0.9844 0.9613 0.9767 720,940 -0.01(-1.30%)
Nov 02, 2007 0.9767 0.9895 0.9716 0.9895 768,017 +0.01(+1.05%)
Nov 01, 2007 0.9921 0.9921 0.9793 0.9793 2,011,863 -0.02(-1.55%)
Oct 31, 2007 0.9844 0.9947 0.9793 0.9947 1,175,537 +0.00(+0.26%)
Oct 30, 2007 0.9844 0.9921 0.9818 0.9921 906,914 +0.01(+1.05%)
Oct 29, 2007 0.9870 0.9870 0.9741 0.9818 939,596 +0.00(+0.00%)
Oct 26, 2007 0.9793 0.9844 0.9741 0.9818 640,403 -0.00(-0.26%)
Oct 25, 2007 0.9793 0.9844 0.9741 0.9844 546,249 -0.00(-0.26%)
Oct 24, 2007 0.9895 0.9947 0.9767 0.9870 776,966 +0.00(+0.00%)
Oct 23, 2007 0.9716 0.9870 0.9664 0.9870 1,341,890 +0.02(+1.59%)
Oct 22, 2007 0.9767 0.9818 0.9664 0.9716 890,573 -0.01(-0.53%)
Oct 19, 2007 0.9818 0.9818 0.9716 0.9767 1,049,701 -0.01(-1.30%)
Oct 18, 2007 0.9895 0.9895 0.9844 0.9895 703,821 -0.00(-0.26%)
Oct 17, 2007 0.9921 0.9973 0.9870 0.9921 1,335,276 +0.00(+0.00%)
Oct 16, 2007 0.9947 0.9998 0.9921 0.9921 475,439 -0.01(-0.52%)
Oct 15, 2007 0.9973 1.002 0.9947 0.9973 618,226 +0.00(+0.00%)
Oct 12, 2007 0.9998 1.005 0.9973 0.9973 432,253 -0.00(-0.26%)
Oct 11, 2007 1.008 1.010 0.9998 0.9998 589,436 -0.02(-1.52%)
Oct 10, 2007 1.008 1.015 1.008 1.015 496,838 +0.01(+0.51%)
Oct 09, 2007 1.010 1.015 1.005 1.010 362,610 +0.00(+0.00%)
Oct 08, 2007 1.002 1.010 1.002 1.010 370,002 +0.01(+0.77%)
Oct 05, 2007 1.002 1.008 1.002 1.002 294,523 +0.00(+0.26%)
Oct 04, 2007 1.002 1.005 0.9973 0.9998 370,391 -0.00(-0.26%)
Oct 03, 2007 1.005 1.010 0.9998 1.002 1,036,084 -0.01(-0.51%)
Oct 02, 2007 1.005 1.010 0.9998 1.008 992,081 +0.01(+0.51%)
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.