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 (%)
Jul 31, 2012 1.501 1.505 1.495 1.498 622,977 -0.00(-0.23%)
Jul 30, 2012 1.505 1.505 1.481 1.501 1,079,936 +0.00(+0.23%)
Jul 27, 2012 1.488 1.505 1.481 1.498 1,485,779 +0.01(+0.92%)
Jul 26, 2012 1.512 1.513 1.451 1.484 4,580,688 -0.05(-3.53%)
Jul 25, 2012 1.542 1.556 1.535 1.539 537,295 -0.00(-0.22%)
Jul 24, 2012 1.552 1.552 1.539 1.542 446,649 -0.01(-0.66%)
Jul 23, 2012 1.535 1.556 1.532 1.552 892,890 +0.01(+0.66%)
Jul 20, 2012 1.532 1.542 1.525 1.542 565,019 +0.01(+0.67%)
Jul 19, 2012 1.532 1.535 1.529 1.532 510,073 -0.00(-0.22%)
Jul 18, 2012 1.532 1.539 1.532 1.535 415,742 +0.00(+0.22%)
Jul 17, 2012 1.535 1.535 1.525 1.532 512,431 +0.00(+0.22%)
Jul 16, 2012 1.515 1.532 1.512 1.529 349,790 +0.01(+0.90%)
Jul 13, 2012 1.498 1.522 1.498 1.515 531,778 +0.02(+1.59%)
Jul 12, 2012 1.505 1.505 1.491 1.491 571,955 -0.02(-1.13%)
Jul 11, 2012 1.518 1.535 1.508 1.508 990,933 -0.02(-1.55%)
Jul 10, 2012 1.535 1.539 1.525 1.532 580,336 +0.00(+0.00%)
Jul 09, 2012 1.525 1.539 1.522 1.532 827,693 +0.00(+0.22%)
Jul 06, 2012 1.525 1.529 1.515 1.529 525,803 +0.00(+0.00%)
Jul 05, 2012 1.522 1.529 1.519 1.529 540,637 +0.00(+0.22%)
Jul 03, 2012 1.512 1.529 1.506 1.525 689,296 +0.01(+0.89%)
Jul 02, 2012 1.502 1.515 1.496 1.512 528,410 +0.01(+0.67%)
Jun 29, 2012 1.498 1.508 1.492 1.502 695,589 +0.01(+0.68%)
Jun 28, 2012 1.492 1.495 1.478 1.492 516,967 -0.00(-0.23%)
Jun 27, 2012 1.478 1.495 1.475 1.495 718,243 +0.03(+1.84%)
Jun 26, 2012 1.475 1.475 1.468 1.468 595,875 -0.00(-0.23%)
Jun 25, 2012 1.475 1.475 1.455 1.471 524,953 -0.01(-0.91%)
Jun 22, 2012 1.461 1.485 1.461 1.485 1,022,789 +0.03(+1.85%)
Jun 21, 2012 1.448 1.458 1.444 1.458 689,067 +0.01(+0.46%)
Jun 20, 2012 1.455 1.458 1.441 1.451 1,678,398 -0.00(-0.23%)
Jun 19, 2012 1.434 1.458 1.428 1.455 1,275,094 +0.02(+1.41%)
Jun 18, 2012 1.444 1.448 1.431 1.434 2,345,530 -0.02(-1.16%)
Jun 15, 2012 1.465 1.465 1.448 1.451 1,479,744 -0.01(-0.92%)
Jun 14, 2012 1.471 1.471 1.455 1.465 1,664,353 -0.00(-0.23%)
Jun 13, 2012 1.478 1.482 1.468 1.468 790,065 -0.02(-1.36%)
Jun 12, 2012 1.475 1.492 1.471 1.488 498,892 +0.01(+0.91%)
Jun 11, 2012 1.495 1.495 1.475 1.475 882,731 -0.01(-0.45%)
Jun 08, 2012 1.475 1.485 1.468 1.482 1,200,240 +0.01(+0.45%)
Jun 07, 2012 1.468 1.482 1.465 1.475 754,151 +0.01(+0.45%)
Jun 06, 2012 1.455 1.472 1.455 1.468 844,661 +0.02(+1.15%)
Jun 05, 2012 1.455 1.462 1.452 1.452 593,605 +0.00(+0.00%)
Jun 04, 2012 1.441 1.465 1.441 1.452 924,510 -0.02(-1.14%)
Jun 01, 2012 1.485 1.488 1.455 1.468 1,865,606 -0.02(-1.35%)
May 31, 2012 1.498 1.502 1.485 1.488 846,816 -0.01(-0.89%)
May 30, 2012 1.512 1.515 1.495 1.502 758,869 -0.02(-1.32%)
May 29, 2012 1.525 1.525 1.508 1.522 1,061,235 -0.00(-0.22%)
May 25, 2012 1.518 1.525 1.512 1.525 771,698 +0.01(+0.44%)
May 24, 2012 1.522 1.525 1.513 1.518 775,552 -0.01(-0.87%)
May 23, 2012 1.518 1.532 1.508 1.532 665,431 +0.00(+0.22%)
May 22, 2012 1.508 1.532 1.505 1.528 789,704 +0.03(+1.78%)
May 21, 2012 1.515 1.518 1.498 1.502 807,862 -0.01(-0.44%)
May 18, 2012 1.512 1.522 1.502 1.508 893,124 -0.00(-0.22%)
May 17, 2012 1.525 1.532 1.512 1.512 1,404,746 -0.02(-1.31%)
May 16, 2012 1.528 1.538 1.525 1.532 576,163 +0.00(+0.22%)
May 15, 2012 1.535 1.538 1.525 1.528 834,546 -0.00(-0.22%)
May 14, 2012 1.545 1.552 1.528 1.532 1,278,585 -0.02(-1.08%)
May 11, 2012 1.548 1.558 1.548 1.548 573,933 -0.00(-0.21%)
May 10, 2012 1.552 1.558 1.552 1.552 692,601 +0.00(+0.00%)
May 09, 2012 1.558 1.562 1.548 1.552 479,009 -0.00(-0.21%)
May 08, 2012 1.552 1.555 1.538 1.555 784,912 +0.00(+0.21%)
May 07, 2012 1.552 1.555 1.545 1.552 559,203 -0.00(-0.21%)
May 04, 2012 1.548 1.555 1.548 1.555 774,505 +0.00(+0.21%)
May 03, 2012 1.555 1.555 1.548 1.552 466,871 -0.00(-0.21%)
May 02, 2012 1.548 1.555 1.545 1.555 541,158 +0.00(+0.21%)
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.