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 )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2012 1.496 1.507 1.489 1.489 525,225 -0.00(-0.23%)
Oct 26, 2012 1.489 1.493 1.493 1.493 337,666 +0.00(+0.23%)
Oct 25, 2012 1.500 1.503 1.489 1.489 358,196 -0.01(-0.70%)
Oct 24, 2012 1.493 1.503 1.489 1.500 432,089 +0.01(+0.47%)
Oct 23, 2012 1.500 1.500 1.486 1.493 528,317 -0.01(-0.69%)
Oct 19, 2012 1.514 1.517 1.500 1.503 563,633 -0.01(-0.91%)
Oct 18, 2012 1.512 1.517 1.510 1.517 328,097 +0.01(+0.46%)
Oct 17, 2012 1.510 1.521 1.507 1.510 797,341 +0.00(+0.00%)
Oct 16, 2012 1.528 1.528 1.507 1.510 440,866 +0.00(+0.23%)
Oct 15, 2012 1.510 1.514 1.496 1.507 808,141 -0.01(-0.46%)
Oct 12, 2012 1.517 1.517 1.503 1.514 301,626 +0.01(+0.69%)
Oct 11, 2012 1.486 1.510 1.486 1.503 836,370 +0.02(+1.17%)
Oct 10, 2012 1.517 1.524 1.479 1.486 2,121,351 -0.03(-2.18%)
Oct 09, 2012 1.526 1.529 1.519 1.519 1,258,434 -0.01(-0.90%)
Oct 08, 2012 1.526 1.533 1.522 1.533 689,954 +0.01(+0.45%)
Oct 05, 2012 1.519 1.529 1.519 1.526 971,413 +0.00(+0.23%)
Oct 04, 2012 1.519 1.522 1.509 1.522 1,308,751 +0.01(+0.46%)
Oct 03, 2012 1.515 1.522 1.512 1.515 748,478 -0.00(-0.23%)
Oct 02, 2012 1.519 1.522 1.509 1.519 939,545 +0.00(+0.00%)
Oct 01, 2012 1.509 1.519 1.505 1.519 853,073 +0.02(+1.15%)
Sep 28, 2012 1.502 1.512 1.498 1.502 810,209 -0.01(-0.46%)
Sep 27, 2012 1.502 1.512 1.502 1.509 1,052,862 +0.01(+0.46%)
Sep 26, 2012 1.498 1.502 1.495 1.502 1,190,582 +0.01(+0.69%)
Sep 25, 2012 1.495 1.502 1.491 1.491 1,354,663 -0.00(-0.23%)
Sep 24, 2012 1.498 1.502 1.491 1.495 896,079 -0.00(-0.23%)
Sep 21, 2012 1.491 1.502 1.491 1.498 915,067 +0.01(+0.46%)
Sep 20, 2012 1.491 1.491 1.481 1.491 1,265,241 +0.00(+0.23%)
Sep 19, 2012 1.481 1.488 1.477 1.488 1,075,113 +0.01(+0.47%)
Sep 18, 2012 1.477 1.481 1.467 1.481 1,144,230 +0.01(+0.70%)
Sep 17, 2012 1.474 1.477 1.471 1.471 587,387 -0.00(-0.23%)
Sep 14, 2012 1.464 1.477 1.464 1.474 1,425,834 +0.01(+0.47%)
Sep 13, 2012 1.467 1.467 1.460 1.467 871,126 +0.00(+0.00%)
Sep 12, 2012 1.467 1.467 1.453 1.467 1,166,069 +0.00(+0.00%)
Sep 11, 2012 1.467 1.471 1.460 1.467 896,681 +0.00(+0.00%)
Sep 10, 2012 1.467 1.471 1.460 1.467 775,497 +0.01(+0.35%)
Sep 07, 2012 1.462 1.462 1.455 1.462 1,167,598 +0.01(+0.47%)
Sep 06, 2012 1.465 1.465 1.455 1.455 917,075 -0.01(-0.47%)
Sep 05, 2012 1.459 1.465 1.459 1.462 677,267 +0.00(+0.24%)
Sep 04, 2012 1.452 1.462 1.452 1.459 768,689 +0.00(+0.00%)
Aug 31, 2012 1.452 1.459 1.445 1.459 679,022 +0.01(+0.95%)
Aug 30, 2012 1.448 1.455 1.445 1.445 795,320 -0.00(-0.24%)
Aug 29, 2012 1.455 1.455 1.448 1.448 860,216 +0.00(+0.24%)
Aug 27, 2012 1.448 1.462 1.441 1.445 1,260,977 -0.00(-0.24%)
Aug 24, 2012 1.441 1.455 1.435 1.448 1,048,674 +0.01(+0.48%)
Aug 23, 2012 1.459 1.459 1.438 1.441 1,532,466 -0.01(-0.94%)
Aug 22, 2012 1.462 1.465 1.452 1.455 2,196,012 -0.01(-0.70%)
Aug 21, 2012 1.469 1.472 1.462 1.465 941,471 +0.00(+0.00%)
Aug 20, 2012 1.465 1.472 1.459 1.465 1,217,520 -0.00(-0.23%)
Aug 17, 2012 1.472 1.479 1.465 1.469 1,552,286 -0.01(-0.46%)
Aug 16, 2012 1.476 1.486 1.476 1.476 969,575 +0.00(+0.00%)
Aug 15, 2012 1.469 1.482 1.469 1.476 842,996 +0.01(+0.47%)
Aug 14, 2012 1.476 1.482 1.469 1.469 1,605,327 -0.01(-0.92%)
Aug 13, 2012 1.479 1.486 1.472 1.482 2,044,607 -0.01(-0.69%)
Aug 10, 2012 1.510 1.513 1.489 1.493 4,276,281 -0.04(-2.46%)
Aug 09, 2012 1.524 1.530 1.524 1.530 575,140 +0.00(+0.00%)
Aug 08, 2012 1.524 1.530 1.520 1.530 709,641 +0.01(+0.45%)
Aug 07, 2012 1.524 1.530 1.513 1.524 696,617 +0.01(+0.34%)
Aug 06, 2012 1.515 1.522 1.512 1.518 854,432 +0.00(+0.22%)
Aug 03, 2012 1.515 1.515 1.505 1.515 867,158 +0.00(+0.22%)
Aug 02, 2012 1.505 1.512 1.498 1.512 620,507 +0.01(+0.45%)
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.