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 (%)
Jun 30, 2009 0.7993 0.7993 0.7814 0.7839 624,856 -0.00(-0.33%)
Jun 29, 2009 0.7839 0.7942 0.7788 0.7865 836,851 +0.00(+0.33%)
Jun 26, 2009 0.7839 0.7916 0.7762 0.7839 860,105 +0.00(+0.33%)
Jun 25, 2009 0.7788 0.7814 0.7767 0.7814 381,289 +0.01(+0.66%)
Jun 24, 2009 0.7814 0.7839 0.7736 0.7762 543,495 -0.01(-0.65%)
Jun 23, 2009 0.7736 0.7814 0.7659 0.7813 646,508 +0.01(+0.99%)
Jun 22, 2009 0.7711 0.7736 0.7659 0.7736 753,699 +0.00(+0.33%)
Jun 19, 2009 0.7711 0.7711 0.7659 0.7711 667,191 +0.00(+0.33%)
Jun 18, 2009 0.7685 0.7711 0.7634 0.7685 869,361 +0.00(+0.34%)
Jun 17, 2009 0.7839 0.7839 0.7634 0.7659 562,037 -0.02(-1.97%)
Jun 16, 2009 0.7839 0.7916 0.7711 0.7814 594,715 +0.00(+0.00%)
Jun 15, 2009 0.7968 0.7968 0.7736 0.7814 789,416 -0.02(-2.56%)
Jun 12, 2009 0.7916 0.8045 0.7839 0.8019 395,081 +0.01(+0.65%)
Jun 11, 2009 0.7865 0.7968 0.7839 0.7968 745,973 +0.01(+1.31%)
Jun 10, 2009 0.7891 0.7891 0.7788 0.7865 460,499 -0.00(-0.33%)
Jun 09, 2009 0.7788 0.7891 0.7762 0.7891 1,332,444 +0.01(+1.66%)
Jun 08, 2009 0.7788 0.7814 0.7762 0.7762 618,892 -0.01(-0.98%)
Jun 05, 2009 0.7814 0.7865 0.7788 0.7839 1,046,060 +0.01(+1.33%)
Jun 04, 2009 0.7762 0.7762 0.7736 0.7736 451,379 -0.00(-0.33%)
Jun 03, 2009 0.7736 0.7762 0.7659 0.7762 329,842 -0.00(-0.33%)
Jun 02, 2009 0.7634 0.7788 0.7634 0.7788 1,332,074 +0.02(+2.02%)
Jun 01, 2009 0.7736 0.7788 0.7582 0.7634 1,620,026 -0.00(-0.34%)
May 29, 2009 0.7634 0.7814 0.7608 0.7659 1,031,621 -0.00(-0.33%)
May 28, 2009 0.7582 0.7685 0.7582 0.7685 1,259,537 +0.02(+2.05%)
May 27, 2009 0.7428 0.7582 0.7428 0.7531 1,042,165 +0.01(+1.38%)
May 26, 2009 0.7274 0.7428 0.7273 0.7428 617,709 +0.02(+2.12%)
May 22, 2009 0.7300 0.7325 0.7197 0.7274 1,421,883 +0.00(+0.00%)
May 21, 2009 0.7325 0.7402 0.7222 0.7274 1,505,575 -0.01(-0.70%)
May 20, 2009 0.7248 0.7428 0.7229 0.7325 1,058,245 +0.01(+1.79%)
May 19, 2009 0.7222 0.7274 0.7145 0.7197 642,936 +0.00(+0.00%)
May 18, 2009 0.7120 0.7222 0.7094 0.7197 970,425 +0.01(+1.08%)
May 15, 2009 0.7145 0.7248 0.7043 0.7120 1,361,071 -0.01(-0.72%)
May 14, 2009 0.7145 0.7197 0.7120 0.7171 652,698 +0.00(+0.00%)
May 13, 2009 0.7274 0.7351 0.6991 0.7171 1,267,653 -0.01(-1.41%)
May 12, 2009 0.7351 0.7454 0.7248 0.7274 1,422,886 -0.01(-1.39%)
May 11, 2009 0.7377 0.7479 0.7300 0.7377 1,175,339 -0.02(-2.05%)
May 08, 2009 0.7428 0.7582 0.7428 0.7531 1,287,452 +0.02(+2.45%)
May 07, 2009 0.7377 0.7454 0.7325 0.7351 1,404,943 +0.01(+1.42%)
May 06, 2009 0.7171 0.7300 0.7068 0.7248 1,816,490 +0.02(+2.92%)
May 05, 2009 0.7248 0.7300 0.7043 0.7043 4,129,530 -0.02(-2.84%)
May 04, 2009 0.7171 0.7300 0.7171 0.7248 1,182,190 +0.01(+1.44%)
May 01, 2009 0.7145 0.7248 0.7068 0.7145 1,486,997 +0.00(+0.36%)
Apr 30, 2009 0.6991 0.7171 0.6965 0.7120 399,170 +0.01(+1.47%)
Apr 29, 2009 0.6837 0.7017 0.6837 0.7017 747,758 +0.02(+2.25%)
Apr 28, 2009 0.6914 0.6940 0.6811 0.6863 1,209,234 +0.00(+0.38%)
Apr 27, 2009 0.6914 0.6940 0.6785 0.6837 733,713 -0.01(-1.48%)
Apr 24, 2009 0.6914 0.6965 0.6863 0.6940 561,742 +0.00(+0.00%)
Apr 23, 2009 0.6863 0.6940 0.6811 0.6940 448,496 +0.00(+0.37%)
Apr 22, 2009 0.6837 0.6940 0.6811 0.6914 913,314 +0.00(+0.37%)
Apr 21, 2009 0.6837 0.6914 0.6785 0.6888 450,208 +0.00(+0.37%)
Apr 20, 2009 0.6863 0.6888 0.6760 0.6863 1,298,401 -0.00(-0.40%)
Apr 17, 2009 0.6914 0.7043 0.6863 0.6890 931,063 -0.00(-0.35%)
Apr 16, 2009 0.6631 0.6914 0.6631 0.6914 822,094 +0.02(+3.46%)
Apr 15, 2009 0.6554 0.6683 0.6554 0.6683 264,997 +0.00(+0.00%)
Apr 14, 2009 0.6528 0.6683 0.6503 0.6683 622,568 +0.01(+1.56%)
Apr 13, 2009 0.6477 0.6657 0.6477 0.6580 582,810 +0.01(+1.19%)
Apr 09, 2009 0.6426 0.6554 0.6426 0.6503 394,439 +0.01(+0.80%)
Apr 08, 2009 0.6451 0.6503 0.6400 0.6451 460,040 +0.01(+1.21%)
Apr 07, 2009 0.6451 0.6528 0.6349 0.6374 364,061 -0.01(-1.59%)
Apr 06, 2009 0.6477 0.6657 0.6451 0.6477 569,336 -0.01(-0.79%)
Apr 03, 2009 0.6554 0.6554 0.6451 0.6528 342,651 -0.00(-0.39%)
Apr 02, 2009 0.6451 0.6580 0.6451 0.6554 627,739 +0.02(+3.23%)
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.