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 28, 2013 1.595 1.614 1.595 1.595 1,349,406 +0.00(+0.00%)
Mar 27, 2013 1.603 1.606 1.595 1.595 552,640 -0.01(-0.68%)
Mar 26, 2013 1.599 1.606 1.595 1.606 435,005 +0.01(+0.68%)
Mar 25, 2013 1.603 1.606 1.588 1.595 835,501 -0.01(-0.45%)
Mar 22, 2013 1.599 1.603 1.595 1.603 627,023 +0.00(+0.23%)
Mar 21, 2013 1.595 1.599 1.588 1.599 523,502 +0.00(+0.00%)
Mar 20, 2013 1.588 1.599 1.585 1.599 705,999 +0.02(+1.15%)
Mar 19, 2013 1.588 1.599 1.574 1.581 814,145 -0.00(-0.23%)
Mar 18, 2013 1.552 1.592 1.552 1.585 976,323 +0.03(+1.86%)
Mar 15, 2013 1.574 1.581 1.545 1.556 1,620,009 -0.02(-1.15%)
Mar 14, 2013 1.592 1.595 1.570 1.574 1,078,377 -0.02(-1.14%)
Mar 13, 2013 1.592 1.595 1.588 1.592 410,748 +0.00(+0.23%)
Mar 12, 2013 1.599 1.599 1.581 1.588 888,309 -0.01(-0.45%)
Mar 11, 2013 1.603 1.606 1.595 1.595 687,870 -0.01(-0.56%)
Mar 08, 2013 1.597 1.605 1.594 1.605 981,218 +0.01(+0.68%)
Mar 07, 2013 1.587 1.597 1.587 1.594 1,279,010 +0.00(+0.23%)
Mar 06, 2013 1.583 1.590 1.579 1.590 543,194 +0.01(+0.68%)
Mar 05, 2013 1.579 1.583 1.572 1.579 1,236,071 -0.00(-0.23%)
Mar 04, 2013 1.579 1.583 1.576 1.583 877,729 +0.00(+0.00%)
Mar 01, 2013 1.579 1.583 1.572 1.583 696,913 +0.00(+0.00%)
Feb 28, 2013 1.576 1.583 1.569 1.583 1,030,311 +0.01(+0.46%)
Feb 27, 2013 1.572 1.576 1.569 1.576 703,428 +0.01(+0.46%)
Feb 26, 2013 1.569 1.572 1.565 1.569 781,912 +0.00(+0.23%)
Feb 25, 2013 1.569 1.572 1.565 1.565 500,811 +0.00(+0.00%)
Feb 22, 2013 1.561 1.572 1.558 1.565 767,144 +0.00(+0.00%)
Feb 21, 2013 1.554 1.565 1.551 1.565 651,144 +0.01(+0.69%)
Feb 20, 2013 1.558 1.565 1.554 1.554 460,902 -0.01(-0.69%)
Feb 19, 2013 1.565 1.565 1.554 1.565 716,926 +0.01(+0.69%)
Feb 15, 2013 1.554 1.565 1.554 1.554 670,960 -0.00(-0.23%)
Feb 14, 2013 1.558 1.558 1.551 1.558 554,955 +0.00(+0.23%)
Feb 13, 2013 1.554 1.558 1.551 1.554 535,228 -0.00(-0.23%)
Feb 12, 2013 1.561 1.561 1.554 1.558 602,960 +0.00(+0.23%)
Feb 11, 2013 1.554 1.558 1.547 1.554 950,023 +0.01(+0.47%)
Feb 08, 2013 1.547 1.551 1.543 1.547 563,410 +0.00(+0.00%)
Feb 07, 2013 1.551 1.551 1.540 1.547 608,920 +0.00(+0.00%)
Feb 06, 2013 1.547 1.554 1.543 1.547 424,201 +0.01(+0.35%)
Feb 04, 2013 1.538 1.545 1.527 1.542 857,703 +0.00(+0.23%)
Feb 01, 2013 1.549 1.552 1.534 1.538 1,848,514 -0.00(-0.23%)
Jan 31, 2013 1.552 1.556 1.542 1.542 864,664 -0.01(-0.69%)
Jan 30, 2013 1.552 1.559 1.549 1.552 1,244,481 -0.00(-0.23%)
Jan 29, 2013 1.552 1.556 1.549 1.556 945,013 +0.00(+0.23%)
Jan 28, 2013 1.545 1.552 1.542 1.552 1,748,728 +0.00(+0.23%)
Jan 25, 2013 1.549 1.549 1.534 1.549 1,075,678 +0.00(+0.23%)
Jan 24, 2013 1.545 1.549 1.538 1.545 765,292 +0.00(+0.00%)
Jan 23, 2013 1.538 1.545 1.536 1.545 1,280,174 +0.01(+0.70%)
Jan 22, 2013 1.531 1.538 1.527 1.534 990,948 +0.00(+0.23%)
Jan 18, 2013 1.531 1.538 1.527 1.531 922,752 -0.00(-0.23%)
Jan 17, 2013 1.534 1.534 1.527 1.534 807,705 +0.00(+0.23%)
Jan 16, 2013 1.527 1.531 1.524 1.531 807,458 +0.01(+0.47%)
Jan 15, 2013 1.524 1.531 1.520 1.524 644,607 -0.00(-0.23%)
Jan 14, 2013 1.527 1.531 1.515 1.527 919,608 +0.00(+0.23%)
Jan 11, 2013 1.513 1.527 1.513 1.524 938,221 +0.00(+0.23%)
Jan 10, 2013 1.517 1.520 1.513 1.520 734,055 +0.01(+0.47%)
Jan 09, 2013 1.513 1.517 1.509 1.513 815,587 -0.00(-0.24%)
Jan 08, 2013 1.513 1.517 1.506 1.517 682,936 +0.00(+0.24%)
Jan 07, 2013 1.499 1.513 1.499 1.513 612,652 +0.01(+0.95%)
Jan 04, 2013 1.499 1.509 1.495 1.499 586,723 -0.00(-0.24%)
Jan 03, 2013 1.502 1.506 1.495 1.502 664,452 -0.00(-0.24%)
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.