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, 2013 1.530 1.537 1.526 1.526 730,222 -0.02(-0.99%)
Sep 27, 2013 1.537 1.541 1.530 1.541 486,319 +0.00(+0.25%)
Sep 26, 2013 1.530 1.537 1.526 1.537 476,527 +0.01(+0.75%)
Sep 25, 2013 1.518 1.526 1.515 1.526 422,794 +0.01(+0.50%)
Sep 24, 2013 1.515 1.518 1.511 1.518 414,422 +0.01(+0.50%)
Sep 23, 2013 1.522 1.526 1.511 1.511 447,063 -0.00(-0.25%)
Sep 20, 2013 1.518 1.526 1.515 1.515 521,375 -0.00(-0.25%)
Sep 19, 2013 1.526 1.537 1.518 1.518 714,047 -0.00(-0.25%)
Sep 18, 2013 1.511 1.526 1.511 1.522 816,724 +0.00(+0.25%)
Sep 17, 2013 1.515 1.518 1.515 1.518 413,061 +0.00(+0.25%)
Sep 16, 2013 1.515 1.518 1.511 1.515 524,139 +0.00(+0.25%)
Sep 13, 2013 1.507 1.518 1.503 1.511 344,796 +0.01(+0.51%)
Sep 12, 2013 1.515 1.518 1.499 1.503 618,652 -0.01(-0.75%)
Sep 11, 2013 1.503 1.515 1.503 1.515 504,120 +0.01(+0.51%)
Sep 10, 2013 1.495 1.518 1.495 1.507 658,168 +0.01(+0.81%)
Sep 09, 2013 1.487 1.498 1.476 1.495 496,840 +0.02(+1.02%)
Sep 06, 2013 1.498 1.498 1.476 1.480 752,941 -0.01(-0.76%)
Sep 05, 2013 1.502 1.506 1.491 1.491 430,602 -0.01(-0.88%)
Sep 04, 2013 1.502 1.506 1.491 1.504 554,958 +0.00(+0.13%)
Sep 03, 2013 1.491 1.506 1.491 1.502 566,583 +0.02(+1.27%)
Aug 30, 2013 1.468 1.487 1.461 1.483 491,708 +0.02(+1.03%)
Aug 29, 2013 1.465 1.472 1.461 1.468 444,320 +0.00(+0.00%)
Aug 28, 2013 1.461 1.472 1.457 1.468 548,997 +0.01(+0.52%)
Aug 27, 2013 1.446 1.465 1.442 1.461 1,010,051 +0.01(+0.78%)
Aug 26, 2013 1.457 1.465 1.446 1.449 798,668 -0.01(-0.52%)
Aug 23, 2013 1.457 1.461 1.453 1.457 392,836 +0.00(+0.26%)
Aug 22, 2013 1.457 1.465 1.449 1.453 472,570 -0.00(-0.26%)
Aug 21, 2013 1.449 1.457 1.449 1.457 554,147 +0.01(+0.78%)
Aug 20, 2013 1.434 1.449 1.423 1.446 1,313,500 +0.01(+0.52%)
Aug 19, 2013 1.487 1.491 1.438 1.438 2,211,729 -0.05(-3.30%)
Aug 16, 2013 1.502 1.514 1.487 1.487 891,412 -0.02(-1.01%)
Aug 15, 2013 1.525 1.525 1.502 1.502 783,085 -0.03(-1.73%)
Aug 14, 2013 1.529 1.532 1.521 1.529 287,775 +0.00(+0.00%)
Aug 13, 2013 1.536 1.536 1.525 1.529 520,212 -0.00(-0.25%)
Aug 12, 2013 1.521 1.536 1.517 1.532 434,054 +0.02(+1.00%)
Aug 09, 2013 1.525 1.529 1.517 1.517 407,211 -0.00(-0.25%)
Aug 08, 2013 1.529 1.536 1.521 1.521 916,361 -0.01(-0.49%)
Aug 07, 2013 1.529 1.540 1.529 1.529 860,524 -0.01(-0.69%)
Aug 06, 2013 1.543 1.543 1.521 1.539 596,668 +0.00(+0.00%)
Aug 05, 2013 1.543 1.549 1.536 1.539 588,006 +0.00(+0.24%)
Aug 02, 2013 1.539 1.551 1.536 1.536 536,305 -0.01(-0.49%)
Aug 01, 2013 1.565 1.565 1.543 1.543 372,638 -0.01(-0.96%)
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%)
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.