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, 2009 0.8482 0.8585 0.8405 0.8559 993,781 +0.01(+0.91%)
Jul 30, 2009 0.8353 0.8533 0.8276 0.8482 1,312,142 +0.02(+2.17%)
Jul 29, 2009 0.8353 0.8379 0.8173 0.8302 1,285,102 -0.01(-0.62%)
Jul 28, 2009 0.8842 0.8842 0.8225 0.8353 647,543 +0.01(+0.62%)
Jul 27, 2009 0.8276 0.8328 0.8225 0.8302 1,049,355 +0.01(+1.57%)
Jul 24, 2009 0.8148 0.8225 0.8148 0.8173 3,766 +0.00(+0.32%)
Jul 23, 2009 0.8096 0.8225 0.7839 0.8148 901,183 +0.01(+0.63%)
Jul 22, 2009 0.8045 0.8096 0.7968 0.8096 509,724 +0.01(+0.64%)
Jul 21, 2009 0.8071 0.8096 0.7968 0.8045 452,002 +0.00(+0.00%)
Jul 20, 2009 0.7916 0.8045 0.7916 0.8045 357,707 +0.01(+1.29%)
Jul 17, 2009 0.7916 0.7968 0.7867 0.7942 270,681 +0.01(+0.98%)
Jul 16, 2009 0.7865 0.7916 0.7839 0.7865 458,515 +0.00(+0.33%)
Jul 15, 2009 0.7891 0.7942 0.7839 0.7839 613,690 -0.00(-0.33%)
Jul 14, 2009 0.7839 0.7865 0.7763 0.7865 462,121 +0.00(+0.33%)
Jul 13, 2009 0.7762 0.7839 0.7711 0.7839 595,723 +0.01(+1.33%)
Jul 10, 2009 0.7685 0.7814 0.7657 0.7736 800,103 -0.00(-0.33%)
Jul 09, 2009 0.7685 0.7788 0.7634 0.7762 952,166 +0.01(+1.68%)
Jul 08, 2009 0.7762 0.7788 0.7557 0.7634 1,282,772 -0.02(-1.98%)
Jul 07, 2009 0.7839 0.7916 0.7711 0.7788 586,510 -0.01(-1.30%)
Jul 06, 2009 0.7839 0.7916 0.7839 0.7891 240,878 -0.01(-0.65%)
Jul 02, 2009 0.7865 0.7942 0.7839 0.7942 564,275 +0.00(+0.32%)
Jul 01, 2009 0.7839 0.7942 0.7814 0.7916 415,079 +0.01(+0.98%)
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%)
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.