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 30, 2010 1.248 1.248 1.240 1.243 33,723 -0.00(-0.22%)
Sep 29, 2010 1.243 1.248 1.240 1.245 10,334 +0.00(+0.00%)
Sep 28, 2010 1.248 1.248 1.234 1.245 19,967 +0.01(+0.45%)
Sep 27, 2010 1.248 1.248 1.232 1.240 1,649,501 -0.01(-0.89%)
Sep 24, 2010 1.245 1.251 1.243 1.251 750,480 +0.00(+0.22%)
Sep 23, 2010 1.248 1.251 1.243 1.248 1,079 +0.00(+0.00%)
Sep 22, 2010 1.243 1.251 1.243 1.248 798,779 -0.00(-0.22%)
Sep 21, 2010 1.245 1.251 1.243 1.251 2,622 +0.01(+0.45%)
Sep 20, 2010 1.243 1.251 1.237 1.245 858,474 +0.00(+0.22%)
Sep 17, 2010 1.243 1.243 1.234 1.243 853,337 +0.01(+0.45%)
Sep 15, 2010 1.245 1.245 1.234 1.237 10,431 -0.00(-0.22%)
Sep 14, 2010 1.240 1.251 1.237 1.240 4,316 -0.00(-0.22%)
Sep 13, 2010 1.251 1.259 1.240 1.243 1,500,363 -0.00(-0.22%)
Sep 10, 2010 1.257 1.257 1.240 1.245 1,097,750 -0.00(-0.38%)
Sep 09, 2010 1.236 1.250 1.236 1.250 1,452 +0.01(+0.89%)
Sep 08, 2010 1.234 1.239 1.231 1.239 1,616 +0.01(+0.67%)
Sep 07, 2010 1.217 1.234 1.217 1.231 3,794 +0.01(+0.45%)
Sep 03, 2010 1.214 1.225 1.212 1.225 917,368 +0.01(+0.91%)
Sep 02, 2010 1.201 1.217 1.201 1.214 2,785 +0.01(+0.45%)
Sep 01, 2010 1.201 1.217 1.198 1.209 1,379,670 +0.01(+0.92%)
Aug 31, 2010 1.198 1.206 1.187 1.198 22,562 +0.00(+0.37%)
Aug 30, 2010 1.223 1.223 1.190 1.193 2,957,427 -0.03(-2.39%)
Aug 27, 2010 1.223 1.225 1.203 1.223 766,495 +0.02(+1.83%)
Aug 26, 2010 1.201 1.214 1.201 1.201 6,533 +0.00(+0.00%)
Aug 25, 2010 1.217 1.223 1.195 1.201 13,789 -0.02(-1.80%)
Aug 24, 2010 1.228 1.231 1.214 1.223 5,883 -0.01(-0.67%)
Aug 23, 2010 1.239 1.239 1.228 1.231 916,758 +0.00(+0.00%)
Aug 20, 2010 1.223 1.231 1.214 1.231 1,387,409 +0.00(+0.00%)
Aug 19, 2010 1.225 1.231 1.223 1.231 7,143 +0.01(+0.68%)
Aug 18, 2010 1.220 1.228 1.214 1.223 13,680 +0.01(+0.68%)
Aug 17, 2010 1.220 1.223 1.209 1.214 18,557 -0.00(-0.23%)
Aug 16, 2010 1.223 1.223 1.206 1.217 1,017,850 +0.00(+0.23%)
Aug 13, 2010 1.214 1.234 1.206 1.214 1,736,471 -0.02(-1.34%)
Aug 12, 2010 1.225 1.236 1.223 1.231 891,940 -0.01(-0.67%)
Aug 11, 2010 1.231 1.239 1.223 1.239 1,524,896 -0.00(-0.15%)
Aug 10, 2010 1.214 1.241 1.211 1.241 5,356 +0.03(+2.25%)
Aug 09, 2010 1.214 1.230 1.211 1.214 2,264,913 +0.01(+0.45%)
Aug 06, 2010 1.208 1.217 1.206 1.208 978,048 +0.00(+0.00%)
Aug 05, 2010 1.208 1.219 1.208 1.208 1,026,248 -0.01(-0.89%)
Aug 04, 2010 1.206 1.222 1.197 1.219 428 +0.02(+1.59%)
Aug 03, 2010 1.200 1.217 1.197 1.200 520 +0.01(+0.46%)
Aug 02, 2010 1.197 1.214 1.195 1.195 1,790,993 +0.01(+0.92%)
Jul 30, 2010 1.184 1.197 1.176 1.184 1,132,817 +0.00(+0.00%)
Jul 29, 2010 1.189 1.200 1.173 1.184 4,150 -0.01(-0.46%)
Jul 28, 2010 1.222 1.227 1.189 1.189 2,088,099 -0.02(-2.02%)
Jul 27, 2010 1.225 1.227 1.214 1.214 1,572 -0.01(-0.45%)
Jul 26, 2010 1.206 1.225 1.197 1.219 1,471,006 +0.02(+1.59%)
Jul 23, 2010 1.195 1.203 1.192 1.200 875,072 +0.01(+0.46%)
Jul 22, 2010 1.181 1.197 1.181 1.195 381 +0.02(+1.62%)
Jul 21, 2010 1.187 1.187 1.173 1.176 888,618 +0.01(+0.70%)
Jul 20, 2010 1.187 1.189 1.165 1.167 1,946 -0.02(-1.61%)
Jul 19, 2010 1.181 1.195 1.178 1.187 1,191,931 +0.01(+0.93%)
Jul 16, 2010 1.176 1.181 1.170 1.176 789,008 +0.00(+0.21%)
Jul 15, 2010 1.173 1.173 1.170 1.173 506,409 +0.00(+0.26%)
Jul 14, 2010 1.178 1.178 1.162 1.170 1,495 -0.00(-0.23%)
Jul 13, 2010 1.178 1.195 1.173 1.173 18,074 +0.00(+0.00%)
Jul 12, 2010 1.167 1.178 1.159 1.173 983,991 +0.01(+1.01%)
Jul 09, 2010 1.161 1.167 1.154 1.161 1,349,719 +0.02(+1.42%)
Jul 08, 2010 1.156 1.161 1.145 1.145 829 -0.01(-1.17%)
Jul 07, 2010 1.150 1.158 1.148 1.158 1,283,516 +0.01(+1.18%)
Jul 06, 2010 1.142 1.153 1.142 1.145 999 +0.00(+0.24%)
Jul 02, 2010 1.142 1.145 1.137 1.142 921,169 +0.00(+0.24%)
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.