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 )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 0.8765 0.8790 0.8713 0.8765 616,713 +0.00(+0.29%)
Jul 30, 2008 0.8687 0.8816 0.8687 0.8739 653,433 +0.00(+0.29%)
Jul 29, 2008 0.8713 0.8713 0.8610 0.8713 757,851 +0.01(+0.59%)
Jul 28, 2008 0.8610 0.8713 0.8610 0.8662 512,439 +0.00(+0.30%)
Jul 25, 2008 0.8713 0.8739 0.8559 0.8636 3,708,019 +0.00(+0.00%)
Jul 24, 2008 0.8765 0.8765 0.8610 0.8636 1,454,494 +0.00(+0.30%)
Jul 23, 2008 0.8610 0.8667 0.8585 0.8610 831,061 +0.01(+0.60%)
Jul 22, 2008 0.8610 0.8610 0.8482 0.8559 1,763,934 -0.01(-0.60%)
Jul 21, 2008 0.8533 0.8636 0.8533 0.8610 1,443,281 +0.00(+0.00%)
Jul 18, 2008 0.8713 0.8739 0.8559 0.8610 788,229 -0.01(-1.18%)
Jul 17, 2008 0.8739 0.8762 0.8610 0.8713 923,904 -0.00(-0.29%)
Jul 16, 2008 0.8379 0.8765 0.8379 0.8739 1,082,391 +0.02(+1.80%)
Jul 15, 2008 0.8508 0.8765 0.8276 0.8585 1,967,167 +0.00(+0.00%)
Jul 14, 2008 0.8739 0.8765 0.8585 0.8585 757,785 -0.02(-2.34%)
Jul 11, 2008 0.8893 0.8893 0.8662 0.8790 735,083 -0.02(-1.72%)
Jul 10, 2008 0.8867 0.8970 0.8867 0.8944 686,873 +0.01(+0.87%)
Jul 09, 2008 0.8867 0.8996 0.8867 0.8867 598,135 +0.00(+0.00%)
Jul 08, 2008 0.8893 0.8970 0.8867 0.8867 579,425 -0.01(-0.58%)
Jul 07, 2008 0.9099 0.9124 0.8919 0.8919 498,464 -0.02(-1.93%)
Jul 04, 2008 0.9150 0.9150 0.9022 0.9095 225,717 +0.00(+0.00%)
Jul 03, 2008 0.9150 0.9150 0.9022 0.9095 225,717 -0.00(-0.33%)
Jul 02, 2008 0.9099 0.9150 0.9073 0.9124 497,639 +0.00(+0.28%)
Jul 01, 2008 0.9124 0.9150 0.9047 0.9099 521,586 -0.01(-1.12%)
Jun 30, 2008 0.9150 0.9202 0.9150 0.9202 266,386 +0.00(+0.28%)
Jun 27, 2008 0.9304 0.9330 0.9150 0.9176 726,181 -0.01(-1.11%)
Jun 26, 2008 0.9459 0.9459 0.9279 0.9279 251,337 -0.01(-1.10%)
Jun 25, 2008 0.9407 0.9433 0.9356 0.9381 583,031 +0.00(+0.00%)
Jun 24, 2008 0.9381 0.9407 0.9356 0.9381 516,349 -0.00(-0.27%)
Jun 23, 2008 0.9459 0.9459 0.9356 0.9407 618,880 +0.00(+0.27%)
Jun 20, 2008 0.9407 0.9433 0.9381 0.9381 384,467 -0.01(-0.54%)
Jun 19, 2008 0.9407 0.9484 0.9407 0.9433 404,465 -0.00(-0.27%)
Jun 18, 2008 0.9484 0.9510 0.9433 0.9459 470,315 -0.00(-0.27%)
Jun 17, 2008 0.9484 0.9536 0.9407 0.9484 708,669 +0.00(+0.27%)
Jun 16, 2008 0.9381 0.9510 0.9356 0.9459 351,887 -0.00(-0.27%)
Jun 13, 2008 0.9381 0.9510 0.9381 0.9484 558,158 +0.01(+0.82%)
Jun 12, 2008 0.9124 0.9536 0.9124 0.9407 418,865 -0.01(-0.81%)
Jun 11, 2008 0.9536 0.9613 0.9407 0.9484 1,960,794 -0.01(-1.34%)
Jun 10, 2008 0.9582 0.9613 0.9510 0.9613 750,723 -0.00(-0.27%)
Jun 09, 2008 0.9638 0.9690 0.9613 0.9638 859,919 +0.00(+0.00%)
Jun 06, 2008 0.9613 0.9690 0.9613 0.9638 897,355 +0.00(+0.00%)
Jun 05, 2008 0.9638 0.9664 0.9587 0.9638 481,691 +0.00(+0.00%)
Jun 04, 2008 0.9664 0.9690 0.9587 0.9638 916,193 +0.00(+0.27%)
Jun 03, 2008 0.9690 0.9716 0.9587 0.9613 782,078 -0.01(-0.53%)
Jun 02, 2008 0.9716 0.9741 0.9638 0.9664 942,370 -0.00(-0.27%)
May 30, 2008 0.9690 0.9741 0.9664 0.9690 452,826 +0.00(+0.00%)
May 29, 2008 0.9638 0.9741 0.9638 0.9690 532,760 +0.00(+0.00%)
May 28, 2008 0.9741 0.9765 0.9664 0.9690 627,825 +0.00(+0.00%)
May 27, 2008 0.9664 0.9716 0.9613 0.9690 408,130 +0.01(+0.80%)
May 26, 2008 0.9664 0.9664 0.9613 0.9613 0 +0.00(+0.00%)
May 23, 2008 0.9664 0.9664 0.9613 0.9613 457,612 -0.00(-0.27%)
May 22, 2008 0.9664 0.9690 0.9613 0.9638 619,063 -0.01(-0.53%)
May 21, 2008 0.9741 0.9741 0.9664 0.9690 701,378 -0.00(-0.26%)
May 20, 2008 0.9716 0.9716 0.9664 0.9716 322,614 +0.00(+0.00%)
May 19, 2008 0.9638 0.9741 0.9638 0.9716 453,550 +0.01(+0.53%)
May 16, 2008 0.9664 0.9737 0.9664 0.9664 387,514 +0.00(+0.00%)
May 15, 2008 0.9741 0.9741 0.9664 0.9664 273,019 -0.00(-0.27%)
May 14, 2008 0.9587 0.9793 0.9587 0.9690 1,021,303 +0.01(+0.53%)
May 13, 2008 0.9690 0.9690 0.9587 0.9638 371,364 -0.00(-0.27%)
May 12, 2008 0.9818 0.9818 0.9664 0.9664 413,803 -0.01(-0.53%)
May 09, 2008 0.9793 0.9793 0.9690 0.9716 198,287 -0.01(-1.31%)
May 08, 2008 0.9793 0.9844 0.9793 0.9844 481,073 +0.01(+0.79%)
May 07, 2008 0.9818 0.9818 0.9741 0.9767 392,323 +0.00(+0.00%)
May 06, 2008 0.9818 0.9844 0.9767 0.9767 586,272 -0.00(-0.26%)
May 05, 2008 0.9870 0.9870 0.9767 0.9793 596,213 -0.01(-0.52%)
May 02, 2008 0.9793 0.9870 0.9767 0.9844 592,813 +0.01(+0.52%)
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.