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%)
Streaming Delayed Price Updated: 12:51 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 (%)
Oct 31, 2013 1.592 1.607 1.592 1.607 522,608 +0.01(+0.60%)
Oct 30, 2013 1.596 1.600 1.592 1.598 494,646 +0.01(+0.36%)
Oct 29, 2013 1.592 1.600 1.580 1.592 642,594 +0.01(+0.48%)
Oct 28, 2013 1.584 1.592 1.580 1.584 471,554 +0.01(+0.49%)
Oct 25, 2013 1.580 1.586 1.577 1.577 503,952 -0.01(-0.48%)
Oct 24, 2013 1.577 1.584 1.573 1.584 438,983 +0.01(+0.73%)
Oct 23, 2013 1.557 1.573 1.557 1.573 359,985 +0.02(+0.98%)
Oct 22, 2013 1.546 1.565 1.546 1.557 430,607 +0.01(+0.74%)
Oct 21, 2013 1.554 1.557 1.546 1.546 404,310 -0.01(-0.49%)
Oct 18, 2013 1.557 1.557 1.550 1.554 284,110 -0.00(-0.25%)
Oct 17, 2013 1.538 1.557 1.538 1.557 602,943 +0.02(+1.50%)
Oct 16, 2013 1.534 1.542 1.534 1.534 347,482 +0.00(+0.00%)
Oct 15, 2013 1.538 1.542 1.531 1.534 567,423 -0.00(-0.25%)
Oct 14, 2013 1.546 1.546 1.538 1.538 364,529 -0.01(-0.50%)
Oct 11, 2013 1.538 1.550 1.534 1.546 380,634 +0.01(+0.50%)
Oct 10, 2013 1.531 1.542 1.531 1.538 388,797 +0.01(+0.75%)
Oct 09, 2013 1.523 1.534 1.523 1.527 377,188 +0.00(+0.05%)
Oct 08, 2013 1.526 1.534 1.522 1.526 485,496 +0.00(+0.25%)
Oct 07, 2013 1.526 1.530 1.522 1.522 341,453 -0.01(-0.74%)
Oct 04, 2013 1.534 1.541 1.534 1.534 386,443 +0.00(+0.00%)
Oct 03, 2013 1.549 1.551 1.534 1.534 414,028 -0.02(-0.98%)
Oct 02, 2013 1.545 1.553 1.534 1.549 376,299 +0.02(+0.99%)
Oct 01, 2013 1.530 1.537 1.530 1.534 503,857 +0.01(+0.50%)
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%)
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.