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: 3:24 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 (%)
Jun 30, 2010 1.134 1.145 1.131 1.137 16,523 +0.01(+1.20%)
Jun 29, 2010 1.148 1.148 1.121 1.123 1,205,500 -0.02(-1.42%)
Jun 25, 2010 1.140 1.140 1.115 1.140 1,700,420 +0.02(+1.93%)
Jun 24, 2010 1.115 1.121 1.113 1.118 1,385 +0.01(+0.49%)
Jun 23, 2010 1.134 1.134 1.110 1.113 1,663,298 -0.02(-1.43%)
Jun 22, 2010 1.129 1.137 1.126 1.129 1,014 -0.00(-0.00%)
Jun 21, 2010 1.177 1.177 1.123 1.129 1,033,425 +0.01(+0.48%)
Jun 18, 2010 1.123 1.126 1.115 1.123 954,495 +0.01(+0.73%)
Jun 17, 2010 1.110 1.115 1.104 1.115 634,442 +0.01(+0.73%)
Jun 16, 2010 1.099 1.110 1.099 1.107 972,415 +0.01(+0.99%)
Jun 15, 2010 1.102 1.104 1.096 1.096 17,390 +0.00(+0.00%)
Jun 14, 2010 1.102 1.104 1.094 1.096 1,204,382 +0.00(+0.00%)
Jun 11, 2010 1.094 1.104 1.094 1.096 674,774 -0.01(-0.49%)
Jun 10, 2010 1.102 1.104 1.094 1.102 14,590 +0.02(+1.49%)
Jun 09, 2010 1.102 1.102 1.083 1.086 620,181 +0.00(+0.32%)
Jun 08, 2010 1.085 1.093 1.069 1.082 1,218,572 -0.01(-0.49%)
Jun 07, 2010 1.082 1.090 1.079 1.087 545,928 +0.01(+0.99%)
Jun 04, 2010 1.077 1.093 1.074 1.077 1,051,728 -0.01(-0.49%)
Jun 03, 2010 1.090 1.093 1.082 1.082 979,362 +0.00(+0.25%)
Jun 02, 2010 1.087 1.095 1.079 1.079 30,565 -0.01(-0.74%)
Jun 01, 2010 1.090 1.095 1.085 1.087 871,380 -0.00(-0.24%)
May 28, 2010 1.090 1.106 1.085 1.090 901,148 -0.01(-0.73%)
May 27, 2010 1.101 1.106 1.095 1.098 1,602,291 +0.01(+0.98%)
May 26, 2010 1.103 1.103 1.085 1.087 15,346 +0.00(+0.25%)
May 25, 2010 1.071 1.085 1.045 1.085 7,643 +0.00(+0.00%)
May 24, 2010 1.066 1.103 1.055 1.085 1,717,346 +0.03(+2.78%)
May 21, 2010 1.031 1.069 1.015 1.055 1,377,353 +0.03(+2.86%)
May 20, 2010 1.026 1.034 1.018 1.026 2,203,945 -0.04(-3.52%)
May 19, 2010 1.103 1.103 1.047 1.063 2,221,885 -0.03(-2.93%)
May 18, 2010 1.106 1.111 1.095 1.095 2,556 +0.00(+0.00%)
May 17, 2010 1.114 1.114 1.085 1.095 817,268 -0.02(-1.68%)
May 14, 2010 1.114 1.127 1.101 1.114 1,524,542 -0.01(-0.71%)
May 13, 2010 1.122 1.135 1.117 1.122 1,274,088 +0.00(+0.06%)
May 12, 2010 1.135 1.135 1.119 1.121 1,087,597 -0.01(-0.77%)
May 11, 2010 1.117 1.133 1.117 1.130 12,471 +0.03(+2.42%)
May 10, 2010 1.103 1.109 1.098 1.103 1,864,169 +0.04(+3.33%)
May 07, 2010 1.044 1.081 1.031 1.068 3,093,822 +0.02(+2.02%)
May 06, 2010 1.110 1.113 0.9225 1.047 5,708,390 -0.10(-8.76%)
May 05, 2010 1.142 1.147 1.089 1.147 3,373,283 -0.00(-0.23%)
May 04, 2010 1.145 1.152 1.145 1.150 1,666,168 +0.00(+0.00%)
May 03, 2010 1.145 1.155 1.142 1.150 1,788,386 +0.01(+0.46%)
Apr 30, 2010 1.142 1.152 1.142 1.145 874,486 -0.00(-0.23%)
Apr 29, 2010 1.166 1.166 1.147 1.147 843,327 +0.00(+0.00%)
Apr 28, 2010 1.150 1.155 1.145 1.147 940,685 -0.01(-0.46%)
Apr 27, 2010 1.150 1.158 1.150 1.152 1,169,250 -0.00(-0.23%)
Apr 26, 2010 1.168 1.168 1.155 1.155 904,540 +0.00(+0.00%)
Apr 23, 2010 1.142 1.160 1.142 1.155 1,015,215 +0.01(+0.69%)
Apr 22, 2010 1.139 1.147 1.139 1.147 664,084 +0.01(+0.70%)
Apr 21, 2010 1.147 1.150 1.139 1.139 1,059,309 -0.01(-0.46%)
Apr 20, 2010 1.142 1.150 1.142 1.145 6,238 +0.01(+0.46%)
Apr 19, 2010 1.134 1.139 1.131 1.139 720,946 +0.01(+0.47%)
Apr 16, 2010 1.145 1.145 1.134 1.134 1,197,038 -0.01(-0.46%)
Apr 15, 2010 1.145 1.147 1.139 1.139 867,165 -0.01(-0.69%)
Apr 14, 2010 1.147 1.152 1.145 1.147 1,188,741 +0.01(+0.46%)
Apr 13, 2010 1.142 1.147 1.142 1.142 854,540 +0.00(+0.00%)
Apr 12, 2010 1.142 1.150 1.142 1.142 1,118,308 -0.01(-0.46%)
Apr 09, 2010 1.150 1.152 1.137 1.147 1,186,464 +0.01(+0.70%)
Apr 08, 2010 1.139 1.147 1.131 1.139 1,221,372 +0.01(+0.70%)
Apr 07, 2010 1.150 1.150 1.129 1.131 2,060,522 -0.01(-0.86%)
Apr 06, 2010 1.157 1.157 1.141 1.141 2,066,421 -0.02(-1.36%)
Apr 05, 2010 1.157 1.159 1.149 1.157 2,019,675 +0.01(+1.14%)
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.