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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2010 1.138 1.138 1.131 1.136 1,281,769 +0.00(+0.23%)
Mar 30, 2010 1.138 1.141 1.131 1.133 938,317 -0.00(-0.23%)
Mar 29, 2010 1.159 1.159 1.125 1.136 2,079,305 +0.00(+0.23%)
Mar 26, 2010 1.120 1.136 1.118 1.133 1,412,919 +0.02(+1.64%)
Mar 25, 2010 1.123 1.123 1.107 1.115 1,538,399 +0.01(+0.71%)
Mar 24, 2010 1.091 1.120 1.091 1.107 3,709,185 +0.04(+3.42%)
Mar 23, 2010 1.063 1.073 1.060 1.070 1,515,076 +0.01(+0.74%)
Mar 22, 2010 1.060 1.065 1.049 1.063 898,496 +0.00(+0.00%)
Mar 19, 2010 1.057 1.063 1.052 1.063 854,173 +0.01(+0.50%)
Mar 18, 2010 1.055 1.057 1.052 1.057 427,164 +0.00(+0.25%)
Mar 17, 2010 1.049 1.057 1.049 1.055 953,960 +0.01(+0.50%)
Mar 16, 2010 1.044 1.049 1.044 1.049 641,461 +0.00(+0.25%)
Mar 15, 2010 1.044 1.047 1.044 1.047 697,427 +0.01(+0.76%)
Mar 12, 2010 1.047 1.047 1.039 1.039 558,822 -0.01(-0.75%)
Mar 11, 2010 1.036 1.047 1.034 1.047 499,189 +0.02(+1.50%)
Mar 10, 2010 1.034 1.036 1.026 1.031 1,168,395 -0.00(-0.10%)
Mar 09, 2010 1.038 1.040 1.032 1.032 1,199,129 -0.00(-0.25%)
Mar 08, 2010 1.032 1.038 1.032 1.035 736,457 +0.00(+0.25%)
Mar 05, 2010 1.017 1.032 1.017 1.032 1,158,592 +0.02(+1.79%)
Mar 04, 2010 1.014 1.032 1.014 1.014 1,312,072 -0.01(-0.76%)
Mar 03, 2010 1.012 1.022 1.009 1.022 1,183,089 +0.01(+1.02%)
Mar 02, 2010 1.012 1.014 1.007 1.012 1,338,732 +0.00(+0.00%)
Mar 01, 2010 1.012 1.012 1.009 1.012 860,428 -0.00(-0.00%)
Feb 26, 2010 0.9754 1.012 0.9754 1.012 910,021 +0.01(+0.52%)
Feb 25, 2010 1.001 1.012 0.9987 1.007 1,348,997 +0.00(+0.00%)
Feb 24, 2010 1.017 1.017 0.9962 1.007 1,182,068 +0.00(+0.26%)
Feb 23, 2010 0.9987 1.004 0.9962 1.004 578,243 +0.01(+0.52%)
Feb 22, 2010 0.9936 0.9987 0.9884 0.9987 856,084 +0.01(+1.05%)
Feb 19, 2010 0.9858 0.9936 0.9832 0.9884 840,842 +0.01(+0.80%)
Feb 18, 2010 0.9728 0.9806 0.9702 0.9806 703,356 +0.01(+1.07%)
Feb 17, 2010 0.9650 0.9702 0.9598 0.9702 1,054,180 +0.01(+0.81%)
Feb 16, 2010 0.9495 0.9624 0.9443 0.9624 1,542,013 +0.02(+2.20%)
Feb 12, 2010 0.9495 0.9417 0.9417 0.9417 772,122 -0.01(-0.82%)
Feb 11, 2010 0.9598 0.9624 0.9495 0.9495 865,043 -0.01(-0.81%)
Feb 10, 2010 0.9495 0.9728 0.9495 0.9572 824,351 +0.01(+1.37%)
Feb 09, 2010 0.9443 0.9546 0.9339 0.9443 924,450 +0.00(+0.28%)
Feb 08, 2010 0.9339 0.9469 0.9235 0.9417 1,462,530 +0.01(+0.60%)
Feb 05, 2010 0.9806 0.9832 0.9287 0.9360 2,192,377 -0.04(-4.16%)
Feb 04, 2010 0.9895 0.9947 0.9767 0.9767 1,191,995 -0.01(-1.30%)
Feb 03, 2010 0.9921 0.9998 0.9741 0.9895 1,356,111 +0.00(+0.00%)
Feb 02, 2010 0.9818 0.9895 0.9767 0.9895 673,423 +0.02(+1.85%)
Feb 01, 2010 0.9690 0.9844 0.9664 0.9716 1,217,595 +0.01(+0.53%)
Jan 29, 2010 0.9973 0.9973 0.9664 0.9664 1,030,941 -0.02(-1.57%)
Jan 28, 2010 0.9741 0.9818 0.9664 0.9818 668,860 +0.01(+1.06%)
Jan 27, 2010 0.9844 0.9844 0.9690 0.9716 1,699,594 -0.01(-1.05%)
Jan 26, 2010 0.9895 0.9921 0.9767 0.9818 861,883 -0.00(-0.26%)
Jan 25, 2010 0.9947 0.9947 0.9844 0.9844 1,252,755 -0.01(-0.78%)
Jan 22, 2010 0.9947 0.9960 0.9895 0.9921 1,521,456 -0.00(-0.26%)
Jan 21, 2010 1.005 1.005 0.9921 0.9947 836,897 -0.01(-0.51%)
Jan 20, 2010 0.9947 0.9998 0.9921 0.9998 656,164 +0.01(+0.52%)
Jan 19, 2010 1.010 1.010 0.9921 0.9947 1,251,106 +0.00(+0.26%)
Jan 15, 2010 0.9947 0.9921 0.9921 0.9921 929,091 +0.01(+0.78%)
Jan 14, 2010 0.9921 0.9947 0.9818 0.9844 1,498,665 -0.01(-1.29%)
Jan 13, 2010 1.005 1.005 0.9921 0.9973 981,973 -0.00(-0.26%)
Jan 12, 2010 0.9921 0.9998 0.9895 0.9998 1,208,145 +0.01(+0.52%)
Jan 11, 2010 0.9895 0.9947 0.9870 0.9947 818,880 +0.01(+0.52%)
Jan 08, 2010 0.9818 0.9895 0.9793 0.9895 769,733 +0.01(+0.79%)
Jan 07, 2010 0.9818 0.9818 0.9716 0.9818 711,984 +0.01(+0.79%)
Jan 06, 2010 0.9947 0.9947 0.9690 0.9741 867,478 -0.00(-0.26%)
Jan 05, 2010 0.9664 0.9767 0.9664 0.9767 1,185,490 +0.01(+1.06%)
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.