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: 11:03 AM 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 (%)
Apr 30, 2009 0.6991 0.7171 0.6965 0.7120 399,170 +0.01(+1.47%)
Apr 29, 2009 0.6837 0.7017 0.6837 0.7017 747,758 +0.02(+2.25%)
Apr 28, 2009 0.6914 0.6940 0.6811 0.6863 1,209,234 +0.00(+0.38%)
Apr 27, 2009 0.6914 0.6940 0.6785 0.6837 733,713 -0.01(-1.48%)
Apr 24, 2009 0.6914 0.6965 0.6863 0.6940 561,742 +0.00(+0.00%)
Apr 23, 2009 0.6863 0.6940 0.6811 0.6940 448,496 +0.00(+0.37%)
Apr 22, 2009 0.6837 0.6940 0.6811 0.6914 913,314 +0.00(+0.37%)
Apr 21, 2009 0.6837 0.6914 0.6785 0.6888 450,208 +0.00(+0.37%)
Apr 20, 2009 0.6863 0.6888 0.6760 0.6863 1,298,401 -0.00(-0.40%)
Apr 17, 2009 0.6914 0.7043 0.6863 0.6890 931,063 -0.00(-0.35%)
Apr 16, 2009 0.6631 0.6914 0.6631 0.6914 822,094 +0.02(+3.46%)
Apr 15, 2009 0.6554 0.6683 0.6554 0.6683 264,997 +0.00(+0.00%)
Apr 14, 2009 0.6528 0.6683 0.6503 0.6683 622,568 +0.01(+1.56%)
Apr 13, 2009 0.6477 0.6657 0.6477 0.6580 582,810 +0.01(+1.19%)
Apr 09, 2009 0.6426 0.6554 0.6426 0.6503 394,439 +0.01(+0.80%)
Apr 08, 2009 0.6451 0.6503 0.6400 0.6451 460,040 +0.01(+1.21%)
Apr 07, 2009 0.6451 0.6528 0.6349 0.6374 364,061 -0.01(-1.59%)
Apr 06, 2009 0.6477 0.6657 0.6451 0.6477 569,336 -0.01(-0.79%)
Apr 03, 2009 0.6554 0.6554 0.6451 0.6528 342,651 -0.00(-0.39%)
Apr 02, 2009 0.6451 0.6580 0.6451 0.6554 627,739 +0.02(+3.23%)
Apr 01, 2009 0.6297 0.6400 0.6245 0.6349 377,523 +0.01(+0.82%)
Mar 31, 2009 0.6246 0.6297 0.6194 0.6297 384,619 +0.02(+2.51%)
Mar 30, 2009 0.6297 0.6451 0.6143 0.6143 447,893 -0.04(-5.91%)
Mar 26, 2009 0.6323 0.6606 0.6246 0.6528 657,472 +0.02(+3.67%)
Mar 25, 2009 0.6117 0.6297 0.6117 0.6297 686,119 +0.02(+3.81%)
Mar 24, 2009 0.6091 0.6220 0.6014 0.6066 887,686 -0.01(-2.07%)
Mar 23, 2009 0.6220 0.6271 0.6117 0.6194 829,762 +0.01(+2.12%)
Mar 20, 2009 0.5963 0.6194 0.5937 0.6066 1,520,600 +0.01(+2.16%)
Mar 19, 2009 0.6091 0.6091 0.5834 0.5937 660,868 -0.01(-2.12%)
Mar 18, 2009 0.5834 0.6066 0.5809 0.6066 723,940 +0.00(+0.43%)
Mar 17, 2009 0.6117 0.6117 0.5937 0.6040 297,787 +0.01(+0.86%)
Mar 16, 2009 0.5912 0.6143 0.5912 0.5989 566,792 +0.01(+1.86%)
Mar 13, 2009 0.5757 0.5937 0.5757 0.5879 0 +0.01(+1.22%)
Mar 12, 2009 0.5398 0.5809 0.5398 0.5809 650,632 +0.04(+7.62%)
Mar 11, 2009 0.5295 0.5629 0.5192 0.5398 1,159,321 +0.03(+5.00%)
Mar 10, 2009 0.5115 0.5218 0.5089 0.5141 2,235,055 -0.00(-0.50%)
Mar 09, 2009 0.5192 0.5269 0.5089 0.5166 1,028,976 -0.02(-4.29%)
Mar 06, 2009 0.5552 0.5552 0.5320 0.5398 0 -0.01(-2.33%)
Mar 05, 2009 0.5552 0.5655 0.5475 0.5526 473,073 -0.03(-4.87%)
Mar 04, 2009 0.5732 0.5860 0.5603 0.5809 454,106 +0.00(+0.44%)
Mar 02, 2009 0.6194 0.6194 0.5552 0.5783 938,413 -0.05(-7.41%)
Feb 27, 2009 0.6194 0.6271 0.6194 0.6246 0 -0.01(-1.22%)
Feb 26, 2009 0.6220 0.6477 0.6220 0.6323 622,366 +0.01(+1.23%)
Feb 25, 2009 0.6426 0.6477 0.5989 0.6246 556,945 -0.00(-0.54%)
Feb 24, 2009 0.5783 0.6323 0.5783 0.6280 842,842 +0.03(+4.41%)
Feb 23, 2009 0.6143 0.6169 0.5912 0.6014 582,269 -0.01(-2.09%)
Feb 20, 2009 0.6220 0.6246 0.5706 0.6143 1,171,102 -0.01(-1.10%)
Feb 19, 2009 0.6426 0.6451 0.6091 0.6211 1,675,111 -0.02(-2.95%)
Feb 18, 2009 0.6246 0.6554 0.6220 0.6400 1,044,624 -0.02(-3.67%)
Feb 17, 2009 0.6940 0.6991 0.6554 0.6644 829,863 -0.04(-5.31%)
Feb 13, 2009 0.7017 0.7068 0.6991 0.7017 321,088 -0.00(-0.37%)
Feb 12, 2009 0.7017 0.7120 0.6940 0.7043 475,190 -0.00(-0.36%)
Feb 11, 2009 0.6888 0.7068 0.6863 0.7068 414,433 +0.02(+2.61%)
Feb 10, 2009 0.7120 0.7120 0.6888 0.6888 845,605 -0.02(-2.55%)
Feb 09, 2009 0.6940 0.7068 0.6899 0.7068 463,257 +0.01(+1.76%)
Feb 06, 2009 0.6888 0.6991 0.6888 0.6946 481,481 -0.00(-0.28%)
Feb 05, 2009 0.7017 0.7043 0.6914 0.6965 933,950 -0.01(-0.73%)
Feb 04, 2009 0.7068 0.7145 0.6940 0.7017 1,672,469 -0.00(-0.37%)
Feb 03, 2009 0.7017 0.7068 0.6991 0.7043 398,668 +0.00(+0.37%)
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.