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 (%)
Sep 28, 2007 0.9973 1.008 0.9947 0.9947 874,867 -0.00(-0.26%)
Sep 27, 2007 1.010 1.010 0.9973 0.9973 573,095 +0.00(+0.00%)
Sep 26, 2007 1.010 1.013 0.9947 0.9973 1,008,460 -0.01(-0.51%)
Sep 25, 2007 1.002 1.013 0.9973 1.002 675,419 +0.00(+0.26%)
Sep 24, 2007 0.9973 1.010 0.9947 0.9998 871,120 +0.01(+0.52%)
Sep 21, 2007 0.9921 1.005 0.9895 0.9947 776,966 +0.00(+0.26%)
Sep 20, 2007 0.9895 1.002 0.9895 0.9921 402,294 +0.00(+0.00%)
Sep 19, 2007 0.9921 1.002 0.9870 0.9921 448,593 +0.01(+0.52%)
Sep 18, 2007 0.9741 0.9921 0.9716 0.9870 459,487 +0.01(+1.32%)
Sep 17, 2007 0.9767 0.9818 0.9716 0.9741 378,561 -0.00(-0.26%)
Sep 14, 2007 0.9844 0.9870 0.9767 0.9767 312,420 -0.00(-0.26%)
Sep 13, 2007 0.9793 0.9870 0.9767 0.9793 377,783 -0.00(-0.26%)
Sep 12, 2007 0.9895 0.9947 0.9793 0.9818 350,938 -0.00(-0.26%)
Sep 11, 2007 0.9895 0.9947 0.9818 0.9844 512,011 -0.01(-1.29%)
Sep 10, 2007 0.9921 0.9998 0.9895 0.9973 562,590 +0.01(+1.04%)
Sep 07, 2007 0.9870 0.9973 0.9870 0.9870 430,696 -0.01(-0.78%)
Sep 06, 2007 0.9921 0.9973 0.9895 0.9947 608,889 +0.00(+0.26%)
Sep 05, 2007 0.9870 0.9947 0.9793 0.9921 455,597 +0.01(+0.52%)
Sep 04, 2007 0.9870 0.9947 0.9818 0.9870 501,896 -0.00(-0.26%)
Aug 31, 2007 0.9767 0.9895 0.9767 0.9895 3,115,256 +0.01(+1.32%)
Aug 30, 2007 0.9716 0.9818 0.9690 0.9767 421,359 +0.00(+0.26%)
Aug 29, 2007 0.9638 0.9844 0.9613 0.9741 643,127 +0.01(+0.53%)
Aug 28, 2007 0.9690 0.9767 0.9638 0.9690 830,657 +0.00(+0.00%)
Aug 27, 2007 0.9690 0.9793 0.9587 0.9690 1,127,904 +0.00(+0.00%)
Aug 24, 2007 0.9741 0.9818 0.9690 0.9690 1,215,833 -0.01(-0.53%)
Aug 23, 2007 0.9818 0.9870 0.9690 0.9741 1,740,684 -0.00(-0.26%)
Aug 22, 2007 0.9664 0.9895 0.9664 0.9767 757,512 +0.01(+0.53%)
Aug 21, 2007 0.9613 0.9716 0.9510 0.9716 608,111 +0.01(+1.34%)
Aug 20, 2007 0.9638 0.9844 0.9356 0.9587 1,457,832 +0.01(+1.36%)
Aug 17, 2007 0.9510 0.9587 0.7865 0.9459 1,501,797 +0.03(+3.08%)
Aug 16, 2007 0.9227 0.9381 0.8790 0.9176 2,186,165 -0.02(-1.65%)
Aug 15, 2007 0.9356 0.9433 0.9253 0.9330 2,042,989 -0.02(-1.89%)
Aug 14, 2007 0.9664 0.9690 0.9407 0.9510 1,038,418 -0.02(-2.37%)
Aug 13, 2007 0.9716 0.9767 0.9638 0.9741 909,637 +0.01(+1.34%)
Aug 10, 2007 0.9793 0.9818 0.9459 0.9613 1,863,240 -0.02(-2.35%)
Aug 09, 2007 0.9818 0.9895 0.9767 0.9844 659,468 +0.00(+0.00%)
Aug 08, 2007 0.9638 0.9973 0.9638 0.9844 997,177 +0.02(+1.86%)
Aug 07, 2007 0.9716 0.9767 0.9664 0.9664 877,734 -0.01(-0.79%)
Aug 06, 2007 0.9716 0.9818 0.9587 0.9741 1,070,711 -0.00(-0.26%)
Aug 03, 2007 0.9793 0.9818 0.9767 0.9767 586,323 -0.01(-0.52%)
Aug 02, 2007 0.9741 0.9818 0.9561 0.9818 948,155 +0.02(+2.14%)
Aug 01, 2007 0.9818 0.9818 0.9484 0.9613 2,197,059 -0.03(-3.11%)
Jul 31, 2007 0.9818 0.9921 0.9793 0.9921 651,686 +0.01(+0.78%)
Jul 30, 2007 0.9921 0.9921 0.9793 0.9844 1,044,644 -0.01(-0.78%)
Jul 27, 2007 1.010 1.010 0.9716 0.9921 743,895 +0.00(+0.26%)
Jul 26, 2007 0.9947 0.9947 0.9741 0.9895 1,289,366 -0.02(-1.53%)
Jul 25, 2007 1.005 1.008 0.9947 1.005 904,969 -0.00(-0.26%)
Jul 24, 2007 1.018 1.018 0.9998 1.008 1,245,013 -0.02(-1.51%)
Jul 23, 2007 1.013 1.023 0.9998 1.023 684,757 +0.01(+1.02%)
Jul 20, 2007 1.023 1.026 1.013 1.013 900,300 -0.01(-1.00%)
Jul 19, 2007 1.015 1.026 1.013 1.023 713,548 +0.01(+0.51%)
Jul 18, 2007 1.033 1.036 1.008 1.018 1,609,568 -0.02(-1.98%)
Jul 17, 2007 1.046 1.046 1.033 1.038 1,044,254 -0.01(-0.49%)
Jul 16, 2007 1.046 1.049 1.036 1.044 1,083,939 +0.00(+0.25%)
Jul 13, 2007 1.041 1.046 1.036 1.041 565,313 +0.00(+0.00%)
Jul 12, 2007 1.046 1.057 1.038 1.041 1,788,539 -0.01(-0.49%)
Jul 11, 2007 1.054 1.056 1.046 1.046 736,114 -0.01(-0.73%)
Jul 10, 2007 1.064 1.067 1.054 1.054 1,033,361 -0.01(-0.73%)
Jul 09, 2007 1.067 1.069 1.062 1.062 395,680 -0.01(-0.72%)
Jul 06, 2007 1.069 1.072 1.062 1.069 617,059 +0.00(+0.00%)
Jul 05, 2007 1.069 1.072 1.064 1.069 298,414 +0.01(+0.48%)
Jul 03, 2007 1.072 1.074 1.056 1.064 313,587 -0.01(-0.48%)
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.