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 )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 1:59 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 (%)
Feb 28, 2013 1.576 1.583 1.569 1.583 1,030,311 +0.01(+0.46%)
Feb 27, 2013 1.572 1.576 1.569 1.576 703,428 +0.01(+0.46%)
Feb 26, 2013 1.569 1.572 1.565 1.569 781,912 +0.00(+0.23%)
Feb 25, 2013 1.569 1.572 1.565 1.565 500,811 +0.00(+0.00%)
Feb 22, 2013 1.561 1.572 1.558 1.565 767,144 +0.00(+0.00%)
Feb 21, 2013 1.554 1.565 1.551 1.565 651,144 +0.01(+0.69%)
Feb 20, 2013 1.558 1.565 1.554 1.554 460,902 -0.01(-0.69%)
Feb 19, 2013 1.565 1.565 1.554 1.565 716,926 +0.01(+0.69%)
Feb 15, 2013 1.554 1.565 1.554 1.554 670,960 -0.00(-0.23%)
Feb 14, 2013 1.558 1.558 1.551 1.558 554,955 +0.00(+0.23%)
Feb 13, 2013 1.554 1.558 1.551 1.554 535,228 -0.00(-0.23%)
Feb 12, 2013 1.561 1.561 1.554 1.558 602,960 +0.00(+0.23%)
Feb 11, 2013 1.554 1.558 1.547 1.554 950,023 +0.01(+0.47%)
Feb 08, 2013 1.547 1.551 1.543 1.547 563,410 +0.00(+0.00%)
Feb 07, 2013 1.551 1.551 1.540 1.547 608,920 +0.00(+0.00%)
Feb 06, 2013 1.547 1.554 1.543 1.547 424,201 +0.01(+0.35%)
Feb 04, 2013 1.538 1.545 1.527 1.542 857,703 +0.00(+0.23%)
Feb 01, 2013 1.549 1.552 1.534 1.538 1,848,514 -0.00(-0.23%)
Jan 31, 2013 1.552 1.556 1.542 1.542 864,664 -0.01(-0.69%)
Jan 30, 2013 1.552 1.559 1.549 1.552 1,244,481 -0.00(-0.23%)
Jan 29, 2013 1.552 1.556 1.549 1.556 945,013 +0.00(+0.23%)
Jan 28, 2013 1.545 1.552 1.542 1.552 1,748,728 +0.00(+0.23%)
Jan 25, 2013 1.549 1.549 1.534 1.549 1,075,678 +0.00(+0.23%)
Jan 24, 2013 1.545 1.549 1.538 1.545 765,292 +0.00(+0.00%)
Jan 23, 2013 1.538 1.545 1.536 1.545 1,280,174 +0.01(+0.70%)
Jan 22, 2013 1.531 1.538 1.527 1.534 990,948 +0.00(+0.23%)
Jan 18, 2013 1.531 1.538 1.527 1.531 922,752 -0.00(-0.23%)
Jan 17, 2013 1.534 1.534 1.527 1.534 807,705 +0.00(+0.23%)
Jan 16, 2013 1.527 1.531 1.524 1.531 807,458 +0.01(+0.47%)
Jan 15, 2013 1.524 1.531 1.520 1.524 644,607 -0.00(-0.23%)
Jan 14, 2013 1.527 1.531 1.515 1.527 919,608 +0.00(+0.23%)
Jan 11, 2013 1.513 1.527 1.513 1.524 938,221 +0.00(+0.23%)
Jan 10, 2013 1.517 1.520 1.513 1.520 734,055 +0.01(+0.47%)
Jan 09, 2013 1.513 1.517 1.509 1.513 815,587 -0.00(-0.24%)
Jan 08, 2013 1.513 1.517 1.506 1.517 682,936 +0.00(+0.24%)
Jan 07, 2013 1.499 1.513 1.499 1.513 612,652 +0.01(+0.95%)
Jan 04, 2013 1.499 1.509 1.495 1.499 586,723 -0.00(-0.24%)
Jan 03, 2013 1.502 1.506 1.495 1.502 664,452 -0.00(-0.24%)
Jan 02, 2013 1.490 1.506 1.463 1.506 912,983 +0.04(+2.93%)
Dec 31, 2012 1.463 1.467 1.452 1.463 649,026 +0.01(+0.37%)
Dec 28, 2012 1.474 1.474 1.452 1.458 680,722 -0.02(-1.09%)
Dec 27, 2012 1.481 1.481 1.463 1.474 685,663 -0.01(-0.48%)
Dec 26, 2012 1.463 1.481 1.463 1.481 422,916 +0.02(+1.59%)
Dec 24, 2012 1.465 1.472 1.454 1.458 488,090 -0.01(-0.96%)
Dec 21, 2012 1.461 1.472 1.458 1.472 471,364 +0.01(+0.48%)
Dec 20, 2012 1.458 1.479 1.454 1.465 684,497 +0.01(+0.73%)
Dec 19, 2012 1.454 1.475 1.444 1.454 963,748 -0.00(-0.24%)
Dec 18, 2012 1.483 1.484 1.454 1.458 1,493,295 -0.01(-0.96%)
Dec 17, 2012 1.486 1.486 1.472 1.472 931,532 -0.01(-0.95%)
Dec 14, 2012 1.483 1.490 1.479 1.486 669,575 +0.00(+0.24%)
Dec 13, 2012 1.483 1.486 1.479 1.483 689,655 +0.00(+0.00%)
Dec 12, 2012 1.483 1.483 1.475 1.483 496,018 +0.00(+0.24%)
Dec 11, 2012 1.468 1.479 1.468 1.479 633,288 +0.01(+0.97%)
Dec 10, 2012 1.472 1.475 1.461 1.465 805,451 -0.00(-0.12%)
Dec 07, 2012 1.481 1.481 1.460 1.467 797,420 -0.01(-0.48%)
Dec 06, 2012 1.463 1.474 1.463 1.474 444,549 +0.00(+0.00%)
Dec 05, 2012 1.477 1.481 1.460 1.474 741,720 +0.00(+0.00%)
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.