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, 2013 1.547 1.558 1.543 1.558 275,684 +0.01(+0.73%)
Jul 30, 2013 1.558 1.558 1.539 1.547 469,149 -0.01(-0.48%)
Jul 29, 2013 1.547 1.554 1.542 1.554 368,342 +0.01(+0.48%)
Jul 26, 2013 1.536 1.547 1.521 1.547 488,491 +0.01(+0.73%)
Jul 25, 2013 1.554 1.558 1.536 1.536 1,546,112 -0.03(-2.15%)
Jul 24, 2013 1.569 1.573 1.562 1.569 471,587 +0.01(+0.36%)
Jul 23, 2013 1.569 1.573 1.562 1.564 536,646 -0.00(-0.12%)
Jul 22, 2013 1.573 1.580 1.562 1.565 648,588 -0.00(-0.24%)
Jul 19, 2013 1.573 1.580 1.569 1.569 376,056 -0.00(-0.02%)
Jul 18, 2013 1.577 1.580 1.569 1.570 278,616 +0.00(+0.02%)
Jul 17, 2013 1.565 1.573 1.562 1.569 480,326 +0.01(+0.48%)
Jul 16, 2013 1.565 1.565 1.551 1.562 290,487 -0.00(-0.24%)
Jul 15, 2013 1.562 1.569 1.554 1.565 411,737 +0.01(+0.48%)
Jul 12, 2013 1.565 1.573 1.551 1.558 526,537 -0.01(-0.72%)
Jul 11, 2013 1.554 1.573 1.554 1.569 748,097 +0.02(+1.21%)
Jul 10, 2013 1.536 1.554 1.524 1.551 472,043 +0.03(+1.85%)
Jul 09, 2013 1.493 1.530 1.496 1.522 1,137,619 +0.03(+1.74%)
Jul 08, 2013 1.530 1.552 1.489 1.496 1,290,282 -0.03(-1.95%)
Jul 05, 2013 1.552 1.552 1.526 1.526 717,828 -0.03(-2.14%)
Jul 03, 2013 1.563 1.563 1.552 1.560 509,989 -0.00(-0.24%)
Jul 02, 2013 1.574 1.578 1.563 1.563 688,845 -0.01(-0.71%)
Jul 01, 2013 1.556 1.578 1.552 1.574 770,443 +0.01(+0.95%)
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%)
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.