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 )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 1.422 1.422 1.404 1.410 1,006,016 +0.01(+0.43%)
Apr 28, 2011 1.410 1.413 1.401 1.404 1,408,843 +0.00(+0.21%)
Apr 27, 2011 1.413 1.416 1.401 1.401 803,864 -0.01(-0.42%)
Apr 26, 2011 1.392 1.413 1.392 1.407 1,006,662 +0.01(+0.64%)
Apr 25, 2011 1.407 1.407 1.395 1.398 1,066,797 -0.01(-0.43%)
Apr 21, 2011 1.410 1.413 1.404 1.404 1,035,580 -0.00(-0.21%)
Apr 20, 2011 1.404 1.413 1.404 1.407 743,030 +0.01(+0.43%)
Apr 19, 2011 1.404 1.410 1.398 1.401 808,088 +0.00(+0.00%)
Apr 18, 2011 1.395 1.401 1.386 1.401 938,434 +0.00(+0.21%)
Apr 15, 2011 1.392 1.398 1.386 1.398 562,062 +0.01(+0.43%)
Apr 14, 2011 1.392 1.395 1.386 1.392 672,942 -0.00(-0.21%)
Apr 13, 2011 1.398 1.398 1.386 1.395 959,572 +0.01(+1.08%)
Apr 12, 2011 1.392 1.392 1.381 1.381 1,162,801 -0.01(-0.43%)
Apr 11, 2011 1.395 1.398 1.386 1.386 1,098,061 -0.01(-0.43%)
Apr 08, 2011 1.395 1.402 1.386 1.392 1,701,949 -0.01(-0.36%)
Apr 07, 2011 1.403 1.418 1.386 1.398 2,853,930 -0.02(-1.46%)
Apr 06, 2011 1.421 1.424 1.412 1.418 1,257,358 +0.00(+0.00%)
Apr 05, 2011 1.415 1.421 1.409 1.418 1,221,575 +0.01(+0.63%)
Apr 04, 2011 1.398 1.415 1.395 1.409 1,500,212 +0.01(+1.06%)
Apr 01, 2011 1.409 1.409 1.383 1.395 913,150 +0.01(+0.86%)
Mar 31, 2011 1.406 1.406 1.380 1.383 897,428 -0.01(-0.43%)
Mar 30, 2011 1.383 1.392 1.374 1.389 966,631 +0.02(+1.30%)
Mar 29, 2011 1.377 1.386 1.365 1.371 1,805,803 -0.01(-0.43%)
Mar 28, 2011 1.403 1.412 1.374 1.377 2,329,235 -0.02(-1.48%)
Mar 25, 2011 1.406 1.412 1.398 1.398 944,151 -0.01(-0.42%)
Mar 24, 2011 1.409 1.412 1.403 1.403 861,709 -0.00(-0.21%)
Mar 23, 2011 1.395 1.409 1.392 1.406 1,245,294 +0.01(+0.85%)
Mar 22, 2011 1.392 1.395 1.386 1.395 700,200 +0.00(+0.21%)
Mar 21, 2011 1.377 1.392 1.377 1.392 1,259,540 +0.02(+1.51%)
Mar 18, 2011 1.386 1.389 1.371 1.371 961,906 -0.01(-0.64%)
Mar 17, 2011 1.392 1.392 1.365 1.380 1,215,252 +0.02(+1.53%)
Mar 16, 2011 1.374 1.380 1.356 1.359 1,047,346 -0.02(-1.50%)
Mar 15, 2011 1.365 1.380 1.364 1.380 1,433,617 +0.01(+0.43%)
Mar 14, 2011 1.377 1.380 1.371 1.374 734,021 -0.01(-0.43%)
Mar 11, 2011 1.368 1.389 1.365 1.380 1,094,184 +0.01(+0.65%)
Mar 10, 2011 1.401 1.403 1.356 1.371 3,000,552 -0.03(-2.46%)
Mar 09, 2011 1.406 1.417 1.403 1.406 1,954,619 -0.00(-0.21%)
Mar 08, 2011 1.403 1.411 1.400 1.408 1,623,047 +0.01(+1.05%)
Mar 07, 2011 1.391 1.403 1.388 1.394 1,552,639 +0.01(+0.64%)
Mar 04, 2011 1.391 1.391 1.382 1.385 1,147,667 -0.01(-0.63%)
Mar 03, 2011 1.376 1.394 1.373 1.394 1,610,510 +0.01(+1.06%)
Mar 02, 2011 1.364 1.379 1.364 1.379 886,552 +0.01(+0.64%)
Mar 01, 2011 1.367 1.370 1.364 1.370 1,082,261 +0.00(+0.22%)
Feb 28, 2011 1.364 1.367 1.356 1.367 1,281,256 +0.01(+0.87%)
Feb 25, 2011 1.353 1.362 1.350 1.356 1,543,168 +0.01(+0.43%)
Feb 24, 2011 1.359 1.359 1.350 1.350 1,177,609 -0.01(-0.43%)
Feb 23, 2011 1.344 1.356 1.344 1.356 596,421 +0.01(+1.09%)
Feb 22, 2011 1.364 1.364 1.338 1.341 2,004,372 -0.01(-1.08%)
Feb 18, 2011 1.359 1.364 1.356 1.356 1,078,737 -0.00(-0.22%)
Feb 17, 2011 1.359 1.362 1.356 1.359 624,612 -0.00(-0.22%)
Feb 16, 2011 1.370 1.370 1.350 1.362 956,248 +0.01(+0.65%)
Feb 15, 2011 1.356 1.356 1.347 1.353 924,752 +0.00(+0.00%)
Feb 14, 2011 1.341 1.353 1.338 1.353 775,418 +0.01(+1.10%)
Feb 11, 2011 1.341 1.347 1.335 1.338 806,420 +0.00(+0.00%)
Feb 10, 2011 1.344 1.344 1.338 1.338 697,767 -0.01(-0.44%)
Feb 09, 2011 1.344 1.347 1.338 1.344 763,619 +0.00(+0.22%)
Feb 08, 2011 1.347 1.350 1.341 1.341 879,088 -0.01(-0.44%)
Feb 07, 2011 1.350 1.356 1.344 1.347 1,364,134 +0.00(+0.28%)
Feb 04, 2011 1.340 1.343 1.331 1.343 1,393,579 +0.01(+0.43%)
Feb 03, 2011 1.334 1.340 1.331 1.337 1,007,815 +0.01(+0.44%)
Feb 02, 2011 1.337 1.337 1.323 1.331 1,074,468 +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.