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 (%)
May 31, 2007 1.108 1.113 1.108 1.108 564,535 +0.00(+0.23%)
May 30, 2007 1.108 1.113 1.105 1.105 1,012,351 -0.01(-0.69%)
May 29, 2007 1.110 1.113 1.103 1.113 779,689 +0.01(+0.93%)
May 25, 2007 1.100 1.108 1.097 1.103 1,188,987 +0.01(+0.47%)
May 24, 2007 1.113 1.113 1.097 1.097 1,054,370 -0.01(-0.70%)
May 23, 2007 1.115 1.115 1.103 1.105 943,097 -0.01(-0.46%)
May 22, 2007 1.110 1.115 1.108 1.110 855,557 +0.00(+0.00%)
May 21, 2007 1.108 1.115 1.108 1.110 617,448 +0.00(+0.23%)
May 18, 2007 1.108 1.115 1.108 1.108 1,069,933 +0.00(+0.00%)
May 17, 2007 1.110 1.115 1.108 1.108 607,333 -0.01(-0.69%)
May 16, 2007 1.113 1.118 1.110 1.115 680,477 +0.00(+0.23%)
May 15, 2007 1.115 1.123 1.110 1.113 728,332 -0.00(-0.23%)
May 14, 2007 1.123 1.126 1.115 1.115 510,455 -0.01(-0.69%)
May 11, 2007 1.110 1.123 1.108 1.123 941,541 +0.01(+1.16%)
May 10, 2007 1.121 1.126 1.110 1.110 1,092,499 -0.01(-0.69%)
May 09, 2007 1.118 1.123 1.115 1.118 419,802 +0.00(+0.00%)
May 08, 2007 1.123 1.123 1.115 1.118 546,249 -0.01(-0.68%)
May 07, 2007 1.126 1.131 1.123 1.126 531,854 +0.00(+0.00%)
May 04, 2007 1.126 1.131 1.126 1.126 452,484 -0.01(-0.45%)
May 03, 2007 1.126 1.131 1.126 1.131 662,969 +0.00(+0.00%)
May 02, 2007 1.123 1.131 1.121 1.131 616,670 +0.01(+0.46%)
May 01, 2007 1.118 1.126 1.118 1.126 520,182 +0.01(+0.69%)
Apr 30, 2007 1.128 1.128 1.118 1.118 994,065 -0.00(-0.23%)
Apr 27, 2007 1.121 1.123 1.118 1.121 515,902 +0.00(+0.23%)
Apr 26, 2007 1.113 1.123 1.110 1.118 1,035,306 +0.01(+0.46%)
Apr 25, 2007 1.118 1.118 1.113 1.113 633,789 +0.00(+0.00%)
Apr 24, 2007 1.118 1.121 1.110 1.113 647,406 -0.01(-0.46%)
Apr 23, 2007 1.118 1.121 1.110 1.118 453,651 +0.00(+0.23%)
Apr 20, 2007 1.110 1.118 1.110 1.115 1,027,914 +0.00(+0.23%)
Apr 19, 2007 1.105 1.113 1.103 1.113 847,387 +0.01(+0.70%)
Apr 18, 2007 1.110 1.113 1.103 1.105 856,724 -0.01(-0.46%)
Apr 17, 2007 1.110 1.115 1.103 1.110 903,023 +0.00(+0.00%)
Apr 16, 2007 1.113 1.118 1.110 1.110 445,481 +0.00(+0.00%)
Apr 13, 2007 1.110 1.118 1.110 1.110 599,940 +0.00(+0.00%)
Apr 12, 2007 1.113 1.118 1.110 1.110 710,046 -0.01(-0.46%)
Apr 11, 2007 1.110 1.118 1.110 1.115 525,240 +0.00(+0.00%)
Apr 10, 2007 1.110 1.118 1.108 1.115 473,494 -0.00(-0.23%)
Apr 09, 2007 1.110 1.118 1.108 1.118 783,580 +0.00(+0.00%)
Apr 05, 2007 1.118 1.123 1.115 1.118 890,184 -0.00(-0.23%)
Apr 04, 2007 1.121 1.123 1.118 1.121 1,083,939 +0.01(+0.46%)
Apr 03, 2007 1.110 1.118 1.108 1.115 1,732,902 +0.01(+0.70%)
Apr 02, 2007 1.110 1.113 1.105 1.108 780,856 +0.01(+0.47%)
Mar 30, 2007 1.095 1.108 1.095 1.103 1,462,112 +0.00(+0.23%)
Mar 29, 2007 1.087 1.105 1.087 1.100 1,332,942 +0.02(+1.42%)
Mar 28, 2007 1.090 1.097 1.085 1.085 1,067,598 -0.01(-0.47%)
Mar 27, 2007 1.100 1.108 1.090 1.090 1,162,142 -0.01(-1.17%)
Mar 26, 2007 1.105 1.110 1.100 1.103 923,644 -0.01(-0.69%)
Mar 23, 2007 1.097 1.110 1.097 1.110 677,365 +0.00(+0.23%)
Mar 22, 2007 1.113 1.117 1.097 1.108 513,178 +0.01(+0.70%)
Mar 21, 2007 1.092 1.105 1.092 1.100 446,259 +0.01(+0.47%)
Mar 20, 2007 1.090 1.100 1.090 1.095 483,609 -0.00(-0.23%)
Mar 19, 2007 1.097 1.105 1.090 1.097 547,416 +0.00(+0.00%)
Mar 16, 2007 1.080 1.097 1.080 1.097 627,953 +0.02(+1.67%)
Mar 15, 2007 1.080 1.092 1.080 1.080 1,219,334 -0.00(-0.24%)
Mar 14, 2007 1.095 1.100 1.082 1.082 689,815 -0.02(-1.86%)
Mar 13, 2007 1.110 1.110 1.097 1.103 507,342 -0.01(-0.69%)
Mar 12, 2007 1.105 1.113 1.103 1.110 621,728 +0.01(+0.47%)
Mar 09, 2007 1.092 1.105 1.092 1.105 758,290 +0.00(+0.00%)
Mar 08, 2007 1.105 1.108 1.095 1.105 461,822 +0.00(+0.00%)
Mar 07, 2007 1.085 1.105 1.082 1.105 838,438 +0.02(+1.65%)
Mar 06, 2007 1.074 1.090 1.074 1.087 1,104,171 +0.01(+1.20%)
Mar 05, 2007 1.087 1.092 1.072 1.074 1,475,340 +0.00(+0.24%)
Mar 02, 2007 1.115 1.115 1.072 1.072 1,523,585 -0.04(-3.92%)
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.