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 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2013 1.563 1.571 1.552 1.560 719,264 -0.01(-0.71%)
Jun 27, 2013 1.530 1.578 1.530 1.571 1,444,143 +0.05(+3.17%)
Jun 26, 2013 1.482 1.522 1.482 1.522 963,212 +0.04(+2.76%)
Jun 25, 2013 1.482 1.489 1.468 1.482 689,473 -0.00(-0.25%)
Jun 24, 2013 1.485 1.485 1.434 1.485 1,856,565 -0.00(-0.25%)
Jun 21, 2013 1.478 1.493 1.474 1.489 771,227 +0.01(+1.01%)
Jun 20, 2013 1.504 1.504 1.456 1.474 1,708,666 -0.03(-2.22%)
Jun 19, 2013 1.519 1.522 1.508 1.508 566,940 -0.02(-1.22%)
Jun 18, 2013 1.534 1.537 1.508 1.526 722,043 +0.00(+0.00%)
Jun 17, 2013 1.530 1.544 1.519 1.526 1,003,551 -0.01(-0.48%)
Jun 14, 2013 1.500 1.541 1.500 1.534 909,921 +0.03(+2.23%)
Jun 13, 2013 1.515 1.530 1.489 1.500 2,027,520 -0.01(-0.74%)
Jun 12, 2013 1.541 1.552 1.504 1.511 1,751,947 -0.03(-1.69%)
Jun 11, 2013 1.563 1.578 1.537 1.537 1,728,463 -0.04(-2.24%)
Jun 10, 2013 1.587 1.591 1.573 1.573 932,290 -0.01(-0.47%)
Jun 07, 2013 1.591 1.598 1.576 1.580 767,143 -0.01(-0.69%)
Jun 06, 2013 1.584 1.591 1.581 1.591 314,659 +0.01(+0.70%)
Jun 05, 2013 1.580 1.595 1.580 1.580 418,879 -0.01(-0.69%)
Jun 04, 2013 1.565 1.598 1.558 1.591 934,794 +0.03(+1.65%)
Jun 03, 2013 1.598 1.602 1.563 1.565 1,966,059 -0.04(-2.30%)
May 31, 2013 1.595 1.602 1.587 1.602 1,239,862 +0.01(+0.69%)
May 30, 2013 1.587 1.620 1.587 1.591 1,133,120 +0.01(+0.70%)
May 29, 2013 1.591 1.605 1.573 1.580 2,660,591 -0.02(-1.15%)
May 28, 2013 1.654 1.661 1.591 1.598 2,230,009 -0.06(-3.34%)
May 24, 2013 1.661 1.661 1.654 1.654 352,880 -0.01(-0.66%)
May 23, 2013 1.654 1.665 1.654 1.665 716,347 +0.01(+0.33%)
May 22, 2013 1.668 1.668 1.657 1.659 388,130 -0.00(-0.11%)
May 21, 2013 1.668 1.668 1.661 1.661 396,857 +0.00(+0.00%)
May 20, 2013 1.657 1.665 1.654 1.661 371,051 +0.00(+0.11%)
May 17, 2013 1.672 1.672 1.657 1.659 339,007 -0.00(-0.11%)
May 16, 2013 1.650 1.665 1.650 1.661 403,002 +0.01(+0.45%)
May 15, 2013 1.661 1.661 1.646 1.654 576,344 -0.01(-0.66%)
May 13, 2013 1.679 1.683 1.665 1.665 691,380 -0.01(-0.66%)
May 10, 2013 1.690 1.690 1.672 1.676 806,841 -0.00(-0.11%)
May 09, 2013 1.681 1.685 1.677 1.677 792,047 -0.01(-0.43%)
May 08, 2013 1.677 1.685 1.674 1.685 1,055,820 +0.01(+0.44%)
May 07, 2013 1.670 1.677 1.667 1.677 721,981 +0.01(+0.66%)
May 06, 2013 1.659 1.674 1.659 1.667 871,109 +0.01(+0.66%)
May 03, 2013 1.663 1.667 1.656 1.656 944,380 -0.01(-0.44%)
May 02, 2013 1.656 1.663 1.652 1.663 814,779 +0.01(+0.66%)
May 01, 2013 1.645 1.656 1.645 1.652 698,748 +0.01(+0.44%)
Apr 30, 2013 1.641 1.648 1.641 1.645 652,443 +0.00(+0.00%)
Apr 29, 2013 1.634 1.645 1.634 1.645 855,592 +0.01(+0.67%)
Apr 26, 2013 1.637 1.637 1.630 1.634 643,140 +0.00(+0.22%)
Apr 25, 2013 1.630 1.637 1.623 1.630 773,662 -0.01(-0.34%)
Apr 24, 2013 1.634 1.641 1.630 1.635 581,594 +0.00(+0.11%)
Apr 23, 2013 1.626 1.637 1.626 1.634 971,506 +0.01(+0.90%)
Apr 22, 2013 1.623 1.626 1.619 1.619 327,192 -0.00(-0.22%)
Apr 19, 2013 1.612 1.623 1.612 1.623 227,367 +0.01(+0.68%)
Apr 18, 2013 1.612 1.615 1.612 1.612 318,500 +0.00(+0.00%)
Apr 17, 2013 1.619 1.623 1.608 1.612 821,234 -0.01(-0.45%)
Apr 16, 2013 1.612 1.623 1.612 1.619 581,184 +0.01(+0.91%)
Apr 15, 2013 1.615 1.615 1.604 1.604 679,386 -0.01(-0.90%)
Apr 12, 2013 1.615 1.630 1.615 1.619 610,037 +0.00(+0.23%)
Apr 11, 2013 1.630 1.630 1.615 1.615 726,424 -0.01(-0.90%)
Apr 10, 2013 1.630 1.634 1.619 1.630 698,348 +0.01(+0.36%)
Apr 09, 2013 1.621 1.625 1.617 1.624 966,726 +0.00(+0.20%)
Apr 08, 2013 1.614 1.621 1.610 1.621 662,714 +0.01(+0.45%)
Apr 05, 2013 1.610 1.614 1.603 1.614 586,666 +0.00(+0.00%)
Apr 04, 2013 1.610 1.614 1.608 1.614 542,707 +0.00(+0.00%)
Apr 03, 2013 1.610 1.614 1.603 1.614 653,050 +0.00(+0.23%)
Apr 02, 2013 1.603 1.610 1.599 1.610 564,187 +0.01(+0.68%)
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.