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 (%)
Mar 31, 2008 0.8816 0.8919 0.8816 0.8919 1,156,384 +0.01(+1.46%)
Mar 28, 2008 0.8867 0.8919 0.8765 0.8790 975,001 -0.00(-0.29%)
Mar 27, 2008 0.8919 0.8919 0.8816 0.8816 717,049 +0.00(+0.00%)
Mar 26, 2008 0.8867 0.8970 0.8770 0.8816 1,332,553 +0.00(+0.29%)
Mar 25, 2008 0.8790 0.8919 0.8765 0.8790 543,059 +0.01(+1.48%)
Mar 24, 2008 0.8662 0.8919 0.8662 0.8662 1,044,644 -0.00(-0.30%)
Mar 21, 2008 0.8585 0.8790 0.8533 0.8687 790,972 +0.00(+0.00%)
Mar 20, 2008 0.8585 0.8790 0.8533 0.8687 790,972 +0.01(+0.90%)
Mar 19, 2008 0.8739 0.8765 0.8610 0.8610 635,345 -0.01(-0.59%)
Mar 18, 2008 0.8482 0.8713 0.8482 0.8662 725,566 +0.02(+2.74%)
Mar 17, 2008 0.8662 0.8662 0.8430 0.8430 1,177,008 -0.03(-3.81%)
Mar 14, 2008 0.8765 0.8867 0.8713 0.8765 729,889 -0.00(-0.29%)
Mar 13, 2008 0.8893 0.8919 0.8739 0.8790 700,183 -0.01(-1.44%)
Mar 12, 2008 0.8944 0.8970 0.8842 0.8919 605,776 +0.01(+0.58%)
Mar 11, 2008 0.8970 0.8996 0.8842 0.8867 429,864 -0.01(-0.86%)
Mar 10, 2008 0.8944 0.8996 0.8919 0.8944 591,544 -0.01(-0.85%)
Mar 07, 2008 0.8970 0.9073 0.8944 0.9022 694,931 +0.00(+0.29%)
Mar 06, 2008 0.9073 0.9124 0.8996 0.8996 515,124 -0.01(-0.57%)
Mar 05, 2008 0.9124 0.9150 0.9022 0.9047 270,440 -0.00(-0.28%)
Mar 04, 2008 0.9073 0.9176 0.9047 0.9073 491,002 -0.01(-1.12%)
Mar 03, 2008 0.9227 0.9330 0.9124 0.9176 778,911 -0.01(-0.83%)
Feb 29, 2008 0.9253 0.9304 0.9150 0.9253 394,902 -0.01(-0.55%)
Feb 28, 2008 0.9433 0.9459 0.9279 0.9304 368,057 -0.01(-1.09%)
Feb 27, 2008 0.9330 0.9459 0.9304 0.9407 423,627 +0.01(+0.83%)
Feb 26, 2008 0.9227 0.9330 0.9227 0.9330 599,551 +0.01(+0.55%)
Feb 25, 2008 0.9099 0.9330 0.9074 0.9279 851,970 +0.01(+1.47%)
Feb 22, 2008 0.9176 0.9176 0.9047 0.9144 355,217 +0.01(+0.78%)
Feb 21, 2008 0.9150 0.9176 0.8996 0.9073 662,568 -0.00(-0.28%)
Feb 20, 2008 0.9150 0.9178 0.9047 0.9099 459,849 -0.01(-0.84%)
Feb 19, 2008 0.9253 0.9279 0.9130 0.9176 309,700 +0.01(+0.56%)
Feb 18, 2008 0.9227 0.9227 0.8996 0.9124 0 +0.00(+0.00%)
Feb 15, 2008 0.9227 0.9227 0.8996 0.9124 925,317 +0.00(+0.00%)
Feb 14, 2008 0.9227 0.9253 0.9073 0.9124 1,031,026 -0.02(-1.93%)
Feb 13, 2008 0.9484 0.9484 0.9279 0.9304 477,244 -0.01(-1.09%)
Feb 12, 2008 0.9484 0.9510 0.9381 0.9407 557,392 -0.00(-0.27%)
Feb 11, 2008 0.9433 0.9510 0.9407 0.9433 441,034 -0.01(-0.81%)
Feb 08, 2008 0.9536 0.9561 0.9433 0.9510 643,971 -0.01(-1.07%)
Feb 07, 2008 0.9613 0.9613 0.9510 0.9613 387,510 +0.00(+0.00%)
Feb 06, 2008 0.9613 0.9638 0.9484 0.9613 731,056 -0.01(-0.53%)
Feb 05, 2008 0.9664 0.9741 0.9638 0.9664 648,574 -0.02(-1.57%)
Feb 04, 2008 0.9818 0.9870 0.9818 0.9818 918,539 +0.00(+0.00%)
Feb 01, 2008 0.9844 0.9870 0.9690 0.9818 2,538,660 +0.00(+0.00%)
Jan 31, 2008 0.9690 0.9818 0.9638 0.9818 1,267,968 +0.01(+0.53%)
Jan 30, 2008 0.9818 0.9818 0.9716 0.9767 710,435 +0.00(+0.00%)
Jan 29, 2008 0.9741 0.9844 0.9716 0.9767 827,155 +0.00(+0.26%)
Jan 28, 2008 0.9664 0.9767 0.9663 0.9741 960,216 +0.01(+0.80%)
Jan 25, 2008 0.9613 0.9690 0.9613 0.9664 1,090,281 +0.01(+0.80%)
Jan 24, 2008 0.9510 0.9613 0.9381 0.9587 659,078 +0.01(+1.08%)
Jan 23, 2008 0.9279 0.9484 0.9279 0.9484 676,586 -0.00(-0.27%)
Jan 22, 2008 0.9330 0.9510 0.9099 0.9510 930,312 +0.01(+0.54%)
Jan 21, 2008 0.9587 0.9613 0.9459 0.9459 0 +0.00(+0.00%)
Jan 18, 2008 0.9587 0.9613 0.9459 0.9459 795,380 -0.02(-1.60%)
Jan 17, 2008 0.9613 0.9690 0.9587 0.9613 868,785 -0.01(-0.80%)
Jan 16, 2008 0.9587 0.9767 0.9587 0.9690 1,024,801 -0.00(-0.05%)
Jan 15, 2008 0.9638 0.9716 0.9587 0.9695 1,220,502 -0.01(-0.74%)
Jan 14, 2008 0.9767 0.9767 0.9664 0.9767 1,063,708 +0.01(+1.06%)
Jan 11, 2008 0.9716 0.9716 0.9561 0.9664 1,041,920 -0.00(-0.27%)
Jan 10, 2008 0.9638 0.9690 0.9561 0.9690 683,201 -0.00(-0.26%)
Jan 09, 2008 0.9690 0.9716 0.9587 0.9716 671,918 +0.01(+0.80%)
Jan 08, 2008 0.9638 0.9690 0.9613 0.9638 498,394 +0.00(+0.00%)
Jan 07, 2008 0.9613 0.9690 0.9587 0.9638 580,487 +0.00(+0.27%)
Jan 04, 2008 0.9690 0.9690 0.9587 0.9613 499,281 -0.01(-1.32%)
Jan 03, 2008 0.9613 0.9767 0.9613 0.9741 1,067,988 +0.02(+1.61%)
Jan 02, 2008 0.9638 0.9638 0.9510 0.9587 677,754 -0.00(-0.27%)
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.