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, 2009 0.6246 0.6297 0.6194 0.6297 384,619 +0.02(+2.51%)
Mar 30, 2009 0.6297 0.6451 0.6143 0.6143 447,893 -0.04(-5.91%)
Mar 26, 2009 0.6323 0.6606 0.6246 0.6528 657,472 +0.02(+3.67%)
Mar 25, 2009 0.6117 0.6297 0.6117 0.6297 686,119 +0.02(+3.81%)
Mar 24, 2009 0.6091 0.6220 0.6014 0.6066 887,686 -0.01(-2.07%)
Mar 23, 2009 0.6220 0.6271 0.6117 0.6194 829,762 +0.01(+2.12%)
Mar 20, 2009 0.5963 0.6194 0.5937 0.6066 1,520,600 +0.01(+2.16%)
Mar 19, 2009 0.6091 0.6091 0.5834 0.5937 660,868 -0.01(-2.12%)
Mar 18, 2009 0.5834 0.6066 0.5809 0.6066 723,940 +0.00(+0.43%)
Mar 17, 2009 0.6117 0.6117 0.5937 0.6040 297,787 +0.01(+0.86%)
Mar 16, 2009 0.5912 0.6143 0.5912 0.5989 566,792 +0.01(+1.86%)
Mar 13, 2009 0.5757 0.5937 0.5757 0.5879 0 +0.01(+1.22%)
Mar 12, 2009 0.5398 0.5809 0.5398 0.5809 650,632 +0.04(+7.62%)
Mar 11, 2009 0.5295 0.5629 0.5192 0.5398 1,159,321 +0.03(+5.00%)
Mar 10, 2009 0.5115 0.5218 0.5089 0.5141 2,235,055 -0.00(-0.50%)
Mar 09, 2009 0.5192 0.5269 0.5089 0.5166 1,028,976 -0.02(-4.29%)
Mar 06, 2009 0.5552 0.5552 0.5320 0.5398 0 -0.01(-2.33%)
Mar 05, 2009 0.5552 0.5655 0.5475 0.5526 473,073 -0.03(-4.87%)
Mar 04, 2009 0.5732 0.5860 0.5603 0.5809 454,106 +0.00(+0.44%)
Mar 02, 2009 0.6194 0.6194 0.5552 0.5783 938,413 -0.05(-7.41%)
Feb 27, 2009 0.6194 0.6271 0.6194 0.6246 0 -0.01(-1.22%)
Feb 26, 2009 0.6220 0.6477 0.6220 0.6323 622,366 +0.01(+1.23%)
Feb 25, 2009 0.6426 0.6477 0.5989 0.6246 556,945 -0.00(-0.54%)
Feb 24, 2009 0.5783 0.6323 0.5783 0.6280 842,842 +0.03(+4.41%)
Feb 23, 2009 0.6143 0.6169 0.5912 0.6014 582,269 -0.01(-2.09%)
Feb 20, 2009 0.6220 0.6246 0.5706 0.6143 1,171,102 -0.01(-1.10%)
Feb 19, 2009 0.6426 0.6451 0.6091 0.6211 1,675,111 -0.02(-2.95%)
Feb 18, 2009 0.6246 0.6554 0.6220 0.6400 1,044,624 -0.02(-3.67%)
Feb 17, 2009 0.6940 0.6991 0.6554 0.6644 829,863 -0.04(-5.31%)
Feb 13, 2009 0.7017 0.7068 0.6991 0.7017 321,088 -0.00(-0.37%)
Feb 12, 2009 0.7017 0.7120 0.6940 0.7043 475,190 -0.00(-0.36%)
Feb 11, 2009 0.6888 0.7068 0.6863 0.7068 414,433 +0.02(+2.61%)
Feb 10, 2009 0.7120 0.7120 0.6888 0.6888 845,605 -0.02(-2.55%)
Feb 09, 2009 0.6940 0.7068 0.6899 0.7068 463,257 +0.01(+1.76%)
Feb 06, 2009 0.6888 0.6991 0.6888 0.6946 481,481 -0.00(-0.28%)
Feb 05, 2009 0.7017 0.7043 0.6914 0.6965 933,950 -0.01(-0.73%)
Feb 04, 2009 0.7068 0.7145 0.6940 0.7017 1,672,469 -0.00(-0.37%)
Feb 03, 2009 0.7017 0.7068 0.6991 0.7043 398,668 +0.00(+0.37%)
Feb 02, 2009 0.6965 0.7043 0.6888 0.7017 431,311 +0.00(+0.37%)
Jan 30, 2009 0.7043 0.7068 0.6863 0.6991 0 +0.00(+0.00%)
Jan 29, 2009 0.6940 0.7043 0.6863 0.6991 681,726 +0.00(+0.37%)
Jan 28, 2009 0.7017 0.7043 0.6837 0.6965 705,358 +0.01(+1.50%)
Jan 27, 2009 0.6888 0.6914 0.6811 0.6862 735,927 +0.01(+0.75%)
Jan 26, 2009 0.6888 0.6914 0.6811 0.6811 584,588 -0.01(-0.75%)
Jan 23, 2009 0.6760 0.6863 0.6657 0.6863 698,506 +0.01(+1.52%)
Jan 22, 2009 0.6683 0.6760 0.6657 0.6760 760,018 +0.00(+0.00%)
Jan 21, 2009 0.6657 0.6785 0.6528 0.6760 669,299 +0.01(+1.94%)
Jan 20, 2009 0.6734 0.6734 0.6477 0.6631 716,049 -0.00(-0.39%)
Jan 16, 2009 0.6631 0.6657 0.6426 0.6657 903,412 +0.03(+4.44%)
Jan 15, 2009 0.6554 0.6579 0.6297 0.6374 1,012,374 -0.01(-1.98%)
Jan 14, 2009 0.6811 0.6863 0.6503 0.6503 1,580,758 -0.04(-5.94%)
Jan 13, 2009 0.6734 0.7043 0.6708 0.6914 1,648,833 +0.01(+1.51%)
Jan 12, 2009 0.6657 0.6863 0.6657 0.6811 1,458,673 +0.02(+2.71%)
Jan 09, 2009 0.6631 0.6657 0.6487 0.6631 791,758 +0.00(+0.39%)
Jan 08, 2009 0.6554 0.6631 0.6477 0.6606 880,741 +0.01(+1.72%)
Jan 07, 2009 0.6631 0.6657 0.6374 0.6494 1,382,665 -0.01(-0.92%)
Jan 06, 2009 0.6297 0.6657 0.6220 0.6554 2,715,619 +0.04(+6.25%)
Jan 05, 2009 0.6169 0.6297 0.6066 0.6169 1,503,435 +0.00(+0.42%)
Jan 02, 2009 0.5860 0.6169 0.5783 0.6143 0 +0.04(+7.17%)
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.