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 30, 2014 1.737 1.749 1.733 1.749 492,916 +0.02(+0.93%)
May 29, 2014 1.745 1.749 1.733 1.733 520,339 -0.01(-0.47%)
May 28, 2014 1.749 1.749 1.737 1.741 495,218 +0.00(+0.00%)
May 27, 2014 1.733 1.741 1.733 1.741 302,127 +0.01(+0.70%)
May 23, 2014 1.737 1.729 1.729 1.729 401,315 -0.02(-0.93%)
May 22, 2014 1.749 1.749 1.741 1.745 292,540 -0.00(-0.23%)
May 21, 2014 1.745 1.749 1.741 1.749 256,997 +0.01(+0.70%)
May 20, 2014 1.741 1.746 1.737 1.737 251,060 -0.01(-0.35%)
May 19, 2014 1.733 1.749 1.733 1.743 482,173 +0.01(+0.35%)
May 16, 2014 1.741 1.741 1.737 1.737 238,317 -0.00(-0.23%)
May 15, 2014 1.733 1.741 1.733 1.741 322,232 +0.01(+0.47%)
May 14, 2014 1.749 1.749 1.733 1.733 466,407 -0.02(-1.15%)
May 13, 2014 1.749 1.753 1.745 1.753 304,955 +0.01(+0.46%)
May 12, 2014 1.733 1.749 1.733 1.745 380,837 +0.00(+0.23%)
May 09, 2014 1.733 1.745 1.725 1.741 292,658 +0.00(+0.28%)
May 08, 2014 1.732 1.740 1.732 1.736 682,548 +0.00(+0.00%)
May 07, 2014 1.732 1.736 1.728 1.736 264,108 +0.01(+0.47%)
May 06, 2014 1.724 1.728 1.720 1.728 408,846 +0.00(+0.23%)
May 05, 2014 1.720 1.724 1.716 1.724 240,055 +0.01(+0.35%)
May 02, 2014 1.716 1.720 1.716 1.718 195,285 +0.00(+0.12%)
May 01, 2014 1.720 1.720 1.716 1.716 284,490 -0.00(-0.23%)
Apr 30, 2014 1.720 1.720 1.716 1.720 402,837 +0.00(+0.00%)
Apr 29, 2014 1.712 1.720 1.712 1.720 408,637 +0.01(+0.71%)
Apr 28, 2014 1.720 1.720 1.708 1.708 603,261 -0.01(-0.70%)
Apr 25, 2014 1.720 1.720 1.712 1.720 388,643 +0.01(+0.35%)
Apr 24, 2014 1.716 1.720 1.712 1.714 229,551 -0.00(-0.12%)
Apr 23, 2014 1.708 1.716 1.708 1.716 354,103 +0.01(+0.47%)
Apr 22, 2014 1.704 1.708 1.704 1.708 221,848 +0.01(+0.47%)
Apr 21, 2014 1.704 1.708 1.700 1.700 405,313 -0.00(-0.24%)
Apr 17, 2014 1.704 1.704 1.704 1.704 234,873 -0.00(-0.24%)
Apr 16, 2014 1.704 1.708 1.704 1.708 349,931 +0.00(+0.24%)
Apr 15, 2014 1.696 1.704 1.696 1.704 374,478 +0.01(+0.47%)
Apr 14, 2014 1.696 1.696 1.692 1.696 289,802 +0.00(+0.00%)
Apr 11, 2014 1.696 1.696 1.692 1.696 300,690 +0.00(+0.00%)
Apr 10, 2014 1.692 1.696 1.692 1.696 252,732 +0.00(+0.24%)
Apr 09, 2014 1.692 1.696 1.692 1.692 372,107 -0.00(-0.19%)
Apr 08, 2014 1.687 1.695 1.687 1.695 429,887 +0.00(+0.00%)
Apr 07, 2014 1.691 1.695 1.687 1.695 357,306 +0.01(+0.71%)
Apr 04, 2014 1.687 1.691 1.683 1.683 513,802 -0.00(-0.24%)
Apr 03, 2014 1.679 1.691 1.679 1.687 575,540 +0.00(+0.24%)
Apr 02, 2014 1.683 1.683 1.679 1.683 308,699 +0.00(+0.00%)
Apr 01, 2014 1.679 1.683 1.675 1.683 456,503 +0.01(+0.72%)
Mar 31, 2014 1.679 1.683 1.671 1.671 310,782 +0.00(+0.00%)
Mar 28, 2014 1.671 1.675 1.671 1.671 333,809 +0.00(+0.00%)
Mar 27, 2014 1.675 1.679 1.671 1.671 382,187 -0.00(-0.24%)
Mar 26, 2014 1.667 1.675 1.667 1.675 243,915 +0.00(+0.24%)
Mar 25, 2014 1.675 1.675 1.671 1.671 229,322 -0.00(-0.24%)
Mar 24, 2014 1.675 1.679 1.667 1.675 393,080 +0.01(+0.48%)
Mar 21, 2014 1.671 1.675 1.663 1.667 228,645 -0.00(-0.12%)
Mar 20, 2014 1.659 1.671 1.659 1.669 278,666 +0.01(+0.36%)
Mar 19, 2014 1.667 1.667 1.663 1.663 313,806 +0.00(+0.00%)
Mar 18, 2014 1.671 1.675 1.659 1.663 458,973 -0.00(-0.24%)
Mar 17, 2014 1.679 1.679 1.667 1.667 407,212 -0.01(-0.48%)
Mar 14, 2014 1.671 1.675 1.671 1.675 225,118 +0.00(+0.24%)
Mar 13, 2014 1.683 1.687 1.667 1.671 466,794 -0.01(-0.71%)
Mar 12, 2014 1.663 1.687 1.663 1.683 560,995 +0.02(+0.96%)
Mar 11, 2014 1.663 1.667 1.659 1.667 296,540 +0.00(+0.24%)
Mar 10, 2014 1.655 1.667 1.655 1.663 355,697 +0.00(+0.29%)
Mar 07, 2014 1.670 1.674 1.659 1.659 443,929 -0.01(-0.47%)
Mar 06, 2014 1.670 1.674 1.667 1.667 285,426 -0.01(-0.47%)
Mar 05, 2014 1.674 1.674 1.667 1.674 477,576 +0.00(+0.24%)
Mar 04, 2014 1.670 1.674 1.670 1.670 447,037 +0.00(+0.00%)
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.