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 )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2011 1.412 1.412 1.394 1.400 1,013,283 +0.01(+0.43%)
Apr 28, 2011 1.400 1.403 1.391 1.394 1,419,021 +0.00(+0.21%)
Apr 27, 2011 1.403 1.406 1.391 1.391 809,671 -0.01(-0.42%)
Apr 26, 2011 1.382 1.403 1.382 1.397 1,013,934 +0.01(+0.64%)
Apr 25, 2011 1.397 1.397 1.385 1.388 1,074,503 -0.01(-0.43%)
Apr 21, 2011 1.400 1.403 1.394 1.394 1,043,061 -0.00(-0.21%)
Apr 20, 2011 1.394 1.403 1.394 1.397 748,397 +0.01(+0.43%)
Apr 19, 2011 1.394 1.400 1.388 1.391 813,925 +0.00(+0.00%)
Apr 18, 2011 1.385 1.391 1.377 1.391 945,214 +0.00(+0.21%)
Apr 15, 2011 1.382 1.388 1.377 1.388 566,122 +0.01(+0.43%)
Apr 14, 2011 1.382 1.385 1.377 1.382 677,803 -0.00(-0.21%)
Apr 13, 2011 1.388 1.388 1.377 1.385 966,504 +0.01(+1.08%)
Apr 12, 2011 1.382 1.382 1.371 1.371 1,171,201 -0.01(-0.43%)
Apr 11, 2011 1.385 1.388 1.377 1.377 1,105,993 -0.01(-0.43%)
Apr 08, 2011 1.385 1.392 1.377 1.382 1,714,244 -0.01(-0.36%)
Apr 07, 2011 1.393 1.408 1.376 1.388 2,874,547 -0.02(-1.46%)
Apr 06, 2011 1.411 1.414 1.402 1.408 1,266,441 +0.00(+0.00%)
Apr 05, 2011 1.405 1.411 1.399 1.408 1,230,400 +0.01(+0.63%)
Apr 04, 2011 1.388 1.405 1.385 1.399 1,511,049 +0.01(+1.06%)
Apr 01, 2011 1.399 1.399 1.373 1.385 919,746 +0.01(+0.86%)
Mar 31, 2011 1.396 1.396 1.370 1.373 903,911 -0.01(-0.43%)
Mar 30, 2011 1.373 1.382 1.364 1.379 973,613 +0.02(+1.30%)
Mar 29, 2011 1.367 1.376 1.355 1.361 1,818,848 -0.01(-0.43%)
Mar 28, 2011 1.393 1.402 1.364 1.367 2,346,061 -0.02(-1.48%)
Mar 25, 2011 1.396 1.402 1.388 1.388 950,971 -0.01(-0.42%)
Mar 24, 2011 1.399 1.402 1.393 1.393 867,934 -0.00(-0.21%)
Mar 23, 2011 1.385 1.399 1.382 1.396 1,254,290 +0.01(+0.85%)
Mar 22, 2011 1.382 1.385 1.376 1.385 705,258 +0.00(+0.21%)
Mar 21, 2011 1.367 1.382 1.367 1.382 1,268,639 +0.02(+1.51%)
Mar 18, 2011 1.376 1.379 1.361 1.361 968,854 -0.01(-0.64%)
Mar 17, 2011 1.382 1.382 1.355 1.370 1,224,031 +0.02(+1.52%)
Mar 16, 2011 1.364 1.370 1.346 1.349 1,054,912 -0.02(-1.50%)
Mar 15, 2011 1.355 1.370 1.354 1.370 1,443,973 +0.01(+0.43%)
Mar 14, 2011 1.367 1.370 1.361 1.364 739,323 -0.01(-0.43%)
Mar 11, 2011 1.358 1.379 1.355 1.370 1,102,088 +0.01(+0.65%)
Mar 10, 2011 1.390 1.393 1.346 1.361 3,022,228 -0.03(-2.46%)
Mar 09, 2011 1.395 1.407 1.393 1.395 1,968,739 -0.00(-0.21%)
Mar 08, 2011 1.393 1.401 1.390 1.398 1,634,772 +0.01(+1.05%)
Mar 07, 2011 1.381 1.393 1.378 1.384 1,563,855 +0.01(+0.64%)
Mar 04, 2011 1.381 1.381 1.372 1.375 1,155,957 -0.01(-0.63%)
Mar 03, 2011 1.366 1.384 1.363 1.384 1,622,144 +0.01(+1.06%)
Mar 02, 2011 1.355 1.369 1.355 1.369 892,956 +0.01(+0.64%)
Mar 01, 2011 1.358 1.360 1.355 1.360 1,090,079 +0.00(+0.21%)
Feb 28, 2011 1.355 1.358 1.346 1.358 1,290,511 +0.01(+0.87%)
Feb 25, 2011 1.343 1.352 1.340 1.346 1,554,316 +0.01(+0.43%)
Feb 24, 2011 1.349 1.349 1.340 1.340 1,186,116 -0.01(-0.43%)
Feb 23, 2011 1.334 1.346 1.334 1.346 600,730 +0.01(+1.09%)
Feb 22, 2011 1.355 1.355 1.328 1.331 2,018,851 -0.01(-1.08%)
Feb 18, 2011 1.349 1.354 1.346 1.346 1,086,530 -0.00(-0.22%)
Feb 17, 2011 1.349 1.352 1.346 1.349 629,124 -0.00(-0.22%)
Feb 16, 2011 1.360 1.360 1.340 1.352 963,156 +0.01(+0.65%)
Feb 15, 2011 1.346 1.346 1.337 1.343 931,432 +0.00(+0.00%)
Feb 14, 2011 1.331 1.343 1.328 1.343 781,019 +0.01(+1.10%)
Feb 11, 2011 1.331 1.337 1.326 1.328 812,246 +0.00(+0.00%)
Feb 10, 2011 1.334 1.334 1.328 1.328 702,808 -0.01(-0.44%)
Feb 09, 2011 1.334 1.337 1.328 1.334 769,136 +0.00(+0.22%)
Feb 08, 2011 1.337 1.341 1.331 1.331 885,439 -0.01(-0.44%)
Feb 07, 2011 1.340 1.346 1.334 1.337 1,373,988 +0.00(+0.28%)
Feb 04, 2011 1.331 1.333 1.322 1.333 1,403,646 +0.01(+0.44%)
Feb 03, 2011 1.325 1.331 1.322 1.328 1,015,096 +0.01(+0.44%)
Feb 02, 2011 1.328 1.328 1.313 1.322 1,082,230 +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.