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: 3:17 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 (%)
Nov 29, 2013 1.550 1.550 1.542 1.542 441,773 -0.00(-0.25%)
Nov 27, 2013 1.546 1.550 1.539 1.546 529,508 -0.00(-0.25%)
Nov 26, 2013 1.546 1.550 1.542 1.550 335,446 +0.01(+0.75%)
Nov 25, 2013 1.546 1.558 1.539 1.539 577,819 +0.00(+0.00%)
Nov 22, 2013 1.554 1.558 1.539 1.539 1,174,484 -0.02(-1.00%)
Nov 21, 2013 1.562 1.562 1.554 1.554 416,678 -0.01(-0.74%)
Nov 20, 2013 1.569 1.573 1.562 1.566 316,948 -0.00(-0.25%)
Nov 19, 2013 1.573 1.581 1.569 1.569 363,467 -0.00(-0.25%)
Nov 18, 2013 1.569 1.577 1.569 1.573 272,848 +0.00(+0.00%)
Nov 15, 2013 1.577 1.581 1.569 1.573 748,273 -0.01(-0.49%)
Nov 14, 2013 1.589 1.589 1.581 1.581 633,289 -0.02(-0.97%)
Nov 13, 2013 1.581 1.597 1.581 1.597 405,198 +0.01(+0.73%)
Nov 12, 2013 1.597 1.600 1.585 1.585 339,223 -0.01(-0.44%)
Nov 11, 2013 1.592 1.603 1.592 1.592 389,798 +0.00(+0.00%)
Nov 08, 2013 1.592 1.596 1.588 1.592 340,357 +0.00(+0.00%)
Nov 07, 2013 1.592 1.596 1.592 1.592 344,395 -0.01(-0.72%)
Nov 06, 2013 1.607 1.611 1.603 1.603 433,255 -0.00(-0.24%)
Nov 05, 2013 1.607 1.607 1.600 1.607 243,424 -0.00(-0.24%)
Nov 04, 2013 1.600 1.611 1.600 1.611 375,913 +0.01(+0.72%)
Nov 01, 2013 1.600 1.603 1.592 1.600 633,261 -0.01(-0.48%)
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%)
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.