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 (%)
Feb 28, 2007 1.105 1.115 1.087 1.115 666,471 +0.00(+0.00%)
Feb 27, 2007 1.121 1.126 1.095 1.115 1,658,202 -0.01(-0.91%)
Feb 26, 2007 1.113 1.126 1.113 1.126 1,358,231 +0.01(+0.69%)
Feb 23, 2007 1.113 1.118 1.110 1.118 698,763 +0.01(+0.46%)
Feb 22, 2007 1.108 1.113 1.108 1.113 730,667 +0.00(+0.00%)
Feb 21, 2007 1.108 1.113 1.105 1.113 1,226,338 +0.01(+0.46%)
Feb 20, 2007 1.110 1.110 1.100 1.108 1,314,267 -0.00(-0.23%)
Feb 16, 2007 1.110 1.110 1.097 1.110 1,537,591 +0.00(+0.00%)
Feb 15, 2007 1.108 1.110 1.105 1.110 869,564 +0.00(+0.00%)
Feb 14, 2007 1.108 1.115 1.108 1.110 811,534 -0.01(-0.46%)
Feb 13, 2007 1.113 1.115 1.108 1.115 595,976 +0.01(+0.47%)
Feb 12, 2007 1.108 1.115 1.105 1.110 924,118 +0.00(+0.23%)
Feb 09, 2007 1.110 1.118 1.108 1.108 756,345 -0.01(-0.69%)
Feb 08, 2007 1.108 1.115 1.108 1.115 527,185 +0.01(+0.46%)
Feb 07, 2007 1.113 1.118 1.105 1.110 1,491,681 -0.00(-0.23%)
Feb 06, 2007 1.121 1.123 1.113 1.113 1,016,242 -0.01(-1.14%)
Feb 05, 2007 1.126 1.133 1.123 1.126 771,908 -0.01(-0.68%)
Feb 02, 2007 1.123 1.133 1.121 1.133 1,008,071 +0.01(+0.46%)
Feb 01, 2007 1.123 1.131 1.121 1.128 646,628 +0.00(+0.00%)
Jan 31, 2007 1.121 1.128 1.118 1.128 1,083,939 +0.00(+0.00%)
Jan 30, 2007 1.115 1.128 1.115 1.128 992,898 +0.00(+0.23%)
Jan 29, 2007 1.118 1.131 1.113 1.126 1,582,334 +0.01(+0.46%)
Jan 26, 2007 1.121 1.126 1.118 1.121 836,882 +0.00(+0.00%)
Jan 25, 2007 1.118 1.133 1.115 1.121 1,593,228 +0.00(+0.23%)
Jan 24, 2007 1.113 1.126 1.113 1.118 978,891 +0.00(+0.23%)
Jan 23, 2007 1.110 1.121 1.108 1.115 736,114 +0.00(+0.23%)
Jan 22, 2007 1.115 1.128 1.113 1.113 768,017 -0.00(-0.23%)
Jan 19, 2007 1.115 1.118 1.113 1.115 734,168 +0.00(+0.23%)
Jan 18, 2007 1.105 1.121 1.105 1.113 1,027,136 +0.01(+0.46%)
Jan 17, 2007 1.105 1.115 1.105 1.108 784,358 +0.00(+0.23%)
Jan 16, 2007 1.097 1.113 1.095 1.105 1,212,720 +0.01(+0.47%)
Jan 12, 2007 1.100 1.105 1.100 1.100 843,496 -0.00(-0.23%)
Jan 11, 2007 1.103 1.110 1.103 1.103 660,635 -0.01(-0.46%)
Jan 10, 2007 1.105 1.110 1.100 1.108 542,748 +0.00(+0.23%)
Jan 09, 2007 1.092 1.105 1.090 1.105 1,037,640 +0.01(+0.94%)
Jan 08, 2007 1.087 1.095 1.087 1.095 1,450,051 +0.01(+0.47%)
Jan 05, 2007 1.092 1.095 1.085 1.090 974,612 -0.01(-0.47%)
Jan 04, 2007 1.095 1.097 1.087 1.095 906,525 +0.00(+0.00%)
Jan 03, 2007 1.087 1.097 1.085 1.095 1,157,862 +0.01(+0.95%)
Dec 29, 2006 1.090 1.092 1.082 1.085 1,360,177 +0.00(+0.00%)
Dec 28, 2006 1.085 1.092 1.082 1.085 1,058,650 -0.01(-0.47%)
Dec 27, 2006 1.090 1.092 1.085 1.090 976,946 +0.00(+0.24%)
Dec 26, 2006 1.090 1.092 1.080 1.087 1,394,804 -0.01(-0.94%)
Dec 22, 2006 1.092 1.097 1.085 1.097 1,011,573 +0.01(+0.71%)
Dec 21, 2006 1.085 1.090 1.080 1.090 1,156,695 +0.01(+0.71%)
Dec 20, 2006 1.085 1.087 1.077 1.082 858,281 +0.00(+0.24%)
Dec 19, 2006 1.087 1.087 1.074 1.080 807,313 -0.01(-0.47%)
Dec 18, 2006 1.077 1.087 1.074 1.085 1,930,548 +0.01(+1.20%)
Dec 15, 2006 1.074 1.087 1.062 1.072 2,042,989 -0.01(-0.48%)
Dec 14, 2006 1.077 1.115 1.059 1.077 3,766,554 -0.06(-4.99%)
Dec 13, 2006 1.136 1.139 1.128 1.133 655,577 +0.00(+0.00%)
Dec 12, 2006 1.136 1.146 1.126 1.133 1,064,875 -0.01(-0.68%)
Dec 11, 2006 1.139 1.151 1.131 1.141 688,258 -0.01(-0.45%)
Dec 08, 2006 1.151 1.154 1.144 1.146 701,876 -0.01(-1.11%)
Dec 07, 2006 1.159 1.162 1.154 1.159 876,567 +0.01(+0.45%)
Dec 06, 2006 1.164 1.164 1.151 1.154 822,876 -0.01(-0.88%)
Dec 05, 2006 1.157 1.164 1.149 1.164 1,246,958 +0.01(+0.67%)
Dec 04, 2006 1.149 1.157 1.144 1.157 1,015,464 +0.01(+0.90%)
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.