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 (%)
Apr 30, 2012 1.532 1.545 1.532 1.545 763,327 +0.01(+0.65%)
Apr 27, 2012 1.535 1.542 1.535 1.535 302,939 -0.00(-0.22%)
Apr 26, 2012 1.535 1.542 1.532 1.538 810,020 +0.01(+0.43%)
Apr 25, 2012 1.535 1.539 1.528 1.532 784,688 +0.00(+0.00%)
Apr 24, 2012 1.525 1.532 1.525 1.532 447,127 +0.01(+0.43%)
Apr 23, 2012 1.522 1.532 1.516 1.525 678,836 +0.00(+0.22%)
Apr 20, 2012 1.512 1.522 1.512 1.522 503,396 +0.01(+0.88%)
Apr 19, 2012 1.512 1.519 1.509 1.509 733,690 -0.00(-0.22%)
Apr 18, 2012 1.515 1.519 1.509 1.512 461,802 +0.00(+0.00%)
Apr 17, 2012 1.519 1.522 1.512 1.512 527,741 -0.01(-0.43%)
Apr 16, 2012 1.515 1.522 1.515 1.519 607,196 +0.00(+0.22%)
Apr 13, 2012 1.522 1.522 1.515 1.515 481,035 -0.00(-0.22%)
Apr 12, 2012 1.519 1.522 1.512 1.519 876,576 -0.01(-0.43%)
Apr 11, 2012 1.542 1.542 1.509 1.525 898,747 +0.01(+0.88%)
Apr 10, 2012 1.515 1.519 1.509 1.512 1,069,014 -0.01(-0.65%)
Apr 09, 2012 1.515 1.522 1.512 1.522 829,794 -0.00(-0.22%)
Apr 05, 2012 1.522 1.525 1.515 1.525 860,038 +0.01(+0.65%)
Apr 04, 2012 1.515 1.525 1.512 1.515 712,724 -0.01(-0.43%)
Apr 03, 2012 1.528 1.532 1.522 1.522 920,671 -0.01(-0.64%)
Apr 02, 2012 1.525 1.532 1.522 1.532 1,088,486 +0.01(+0.43%)
Mar 30, 2012 1.528 1.528 1.512 1.525 2,051,603 +0.00(+0.22%)
Mar 29, 2012 1.512 1.522 1.512 1.522 686,299 +0.00(+0.00%)
Mar 28, 2012 1.512 1.522 1.509 1.522 596,681 +0.01(+0.43%)
Mar 27, 2012 1.509 1.515 1.502 1.515 596,602 +0.01(+0.65%)
Mar 26, 2012 1.512 1.515 1.505 1.505 794,628 +0.00(+0.00%)
Mar 23, 2012 1.509 1.519 1.502 1.505 593,471 -0.00(-0.22%)
Mar 22, 2012 1.505 1.515 1.502 1.509 411,899 -0.00(-0.22%)
Mar 21, 2012 1.496 1.515 1.496 1.512 619,987 +0.02(+1.10%)
Mar 20, 2012 1.496 1.509 1.489 1.496 907,521 +0.01(+0.44%)
Mar 19, 2012 1.496 1.499 1.483 1.489 868,782 -0.00(-0.22%)
Mar 16, 2012 1.505 1.509 1.489 1.492 1,174,969 -0.01(-0.87%)
Mar 15, 2012 1.512 1.512 1.505 1.505 322,958 -0.01(-0.43%)
Mar 14, 2012 1.522 1.522 1.505 1.512 801,256 -0.01(-0.65%)
Mar 13, 2012 1.512 1.528 1.512 1.522 813,266 +0.01(+0.87%)
Mar 12, 2012 1.515 1.515 1.502 1.509 1,245,334 +0.00(+0.00%)
Mar 09, 2012 1.512 1.515 1.509 1.509 1,122,283 -0.00(-0.22%)
Mar 08, 2012 1.502 1.515 1.496 1.512 1,134,182 +0.02(+1.09%)
Mar 07, 2012 1.496 1.499 1.493 1.496 732,561 +0.00(+0.00%)
Mar 06, 2012 1.502 1.502 1.496 1.496 1,164,837 -0.00(-0.22%)
Mar 05, 2012 1.496 1.509 1.496 1.499 1,072,911 +0.00(+0.00%)
Mar 02, 2012 1.499 1.506 1.499 1.499 792,444 -0.01(-0.65%)
Mar 01, 2012 1.502 1.509 1.499 1.509 794,532 +0.01(+0.43%)
Feb 29, 2012 1.499 1.509 1.499 1.502 1,041,407 +0.00(+0.22%)
Feb 28, 2012 1.499 1.506 1.496 1.499 844,507 -0.00(-0.19%)
Feb 27, 2012 1.506 1.506 1.496 1.502 1,482,181 -0.00(-0.24%)
Feb 24, 2012 1.499 1.506 1.496 1.506 826,959 +0.01(+0.65%)
Feb 23, 2012 1.489 1.496 1.489 1.496 506,272 +0.01(+0.66%)
Feb 22, 2012 1.483 1.493 1.483 1.486 628,287 -0.01(-0.44%)
Feb 21, 2012 1.483 1.493 1.480 1.493 746,215 +0.01(+0.88%)
Feb 17, 2012 1.486 1.486 1.476 1.480 692,802 -0.00(-0.22%)
Feb 16, 2012 1.473 1.483 1.473 1.483 710,870 +0.01(+0.89%)
Feb 15, 2012 1.486 1.486 1.470 1.470 832,928 -0.02(-1.09%)
Feb 14, 2012 1.466 1.489 1.466 1.486 983,012 +0.02(+1.11%)
Feb 13, 2012 1.470 1.480 1.470 1.470 1,094,799 +0.00(+0.22%)
Feb 10, 2012 1.473 1.476 1.466 1.466 1,334,010 -0.01(-0.66%)
Feb 09, 2012 1.489 1.493 1.476 1.476 1,057,694 -0.00(-0.22%)
Feb 08, 2012 1.496 1.496 1.480 1.480 895,180 -0.01(-0.65%)
Feb 07, 2012 1.509 1.509 1.489 1.489 1,536,710 -0.01(-0.87%)
Feb 06, 2012 1.499 1.505 1.496 1.502 1,337,885 +0.00(+0.21%)
Feb 03, 2012 1.489 1.499 1.489 1.499 1,162,225 +0.02(+1.09%)
Feb 02, 2012 1.489 1.493 1.483 1.483 668,199 -0.00(-0.22%)
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.