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 (%)
Mar 30, 2007 1.095 1.108 1.095 1.103 1,462,112 +0.00(+0.23%)
Mar 29, 2007 1.087 1.105 1.087 1.100 1,332,942 +0.02(+1.42%)
Mar 28, 2007 1.090 1.097 1.085 1.085 1,067,598 -0.01(-0.47%)
Mar 27, 2007 1.100 1.108 1.090 1.090 1,162,142 -0.01(-1.17%)
Mar 26, 2007 1.105 1.110 1.100 1.103 923,644 -0.01(-0.69%)
Mar 23, 2007 1.097 1.110 1.097 1.110 677,365 +0.00(+0.23%)
Mar 22, 2007 1.113 1.117 1.097 1.108 513,178 +0.01(+0.70%)
Mar 21, 2007 1.092 1.105 1.092 1.100 446,259 +0.01(+0.47%)
Mar 20, 2007 1.090 1.100 1.090 1.095 483,609 -0.00(-0.23%)
Mar 19, 2007 1.097 1.105 1.090 1.097 547,416 +0.00(+0.00%)
Mar 16, 2007 1.080 1.097 1.080 1.097 627,953 +0.02(+1.67%)
Mar 15, 2007 1.080 1.092 1.080 1.080 1,219,334 -0.00(-0.24%)
Mar 14, 2007 1.095 1.100 1.082 1.082 689,815 -0.02(-1.86%)
Mar 13, 2007 1.110 1.110 1.097 1.103 507,342 -0.01(-0.69%)
Mar 12, 2007 1.105 1.113 1.103 1.110 621,728 +0.01(+0.47%)
Mar 09, 2007 1.092 1.105 1.092 1.105 758,290 +0.00(+0.00%)
Mar 08, 2007 1.105 1.108 1.095 1.105 461,822 +0.00(+0.00%)
Mar 07, 2007 1.085 1.105 1.082 1.105 838,438 +0.02(+1.65%)
Mar 06, 2007 1.074 1.090 1.074 1.087 1,104,171 +0.01(+1.20%)
Mar 05, 2007 1.087 1.092 1.072 1.074 1,475,340 +0.00(+0.24%)
Mar 02, 2007 1.115 1.115 1.072 1.072 1,523,585 -0.04(-3.92%)
Mar 01, 2007 1.103 1.115 1.103 1.115 813,538 +0.00(+0.00%)
Feb 28, 2007 1.105 1.115 1.087 1.115 666,471 +0.00(+0.00%)
Feb 27, 2007 1.121 1.126 1.095 1.115 1,658,202 -0.01(-0.91%)
Feb 26, 2007 1.113 1.126 1.113 1.126 1,358,231 +0.01(+0.69%)
Feb 23, 2007 1.113 1.118 1.110 1.118 698,763 +0.01(+0.46%)
Feb 22, 2007 1.108 1.113 1.108 1.113 730,667 +0.00(+0.00%)
Feb 21, 2007 1.108 1.113 1.105 1.113 1,226,338 +0.01(+0.46%)
Feb 20, 2007 1.110 1.110 1.100 1.108 1,314,267 -0.00(-0.23%)
Feb 16, 2007 1.110 1.110 1.097 1.110 1,537,591 +0.00(+0.00%)
Feb 15, 2007 1.108 1.110 1.105 1.110 869,564 +0.00(+0.00%)
Feb 14, 2007 1.108 1.115 1.108 1.110 811,534 -0.01(-0.46%)
Feb 13, 2007 1.113 1.115 1.108 1.115 595,976 +0.01(+0.47%)
Feb 12, 2007 1.108 1.115 1.105 1.110 924,118 +0.00(+0.23%)
Feb 09, 2007 1.110 1.118 1.108 1.108 756,345 -0.01(-0.69%)
Feb 08, 2007 1.108 1.115 1.108 1.115 527,185 +0.01(+0.46%)
Feb 07, 2007 1.113 1.118 1.105 1.110 1,491,681 -0.00(-0.23%)
Feb 06, 2007 1.121 1.123 1.113 1.113 1,016,242 -0.01(-1.14%)
Feb 05, 2007 1.126 1.133 1.123 1.126 771,908 -0.01(-0.68%)
Feb 02, 2007 1.123 1.133 1.121 1.133 1,008,071 +0.01(+0.46%)
Feb 01, 2007 1.123 1.131 1.121 1.128 646,628 +0.00(+0.00%)
Jan 31, 2007 1.121 1.128 1.118 1.128 1,083,939 +0.00(+0.00%)
Jan 30, 2007 1.115 1.128 1.115 1.128 992,898 +0.00(+0.23%)
Jan 29, 2007 1.118 1.131 1.113 1.126 1,582,334 +0.01(+0.46%)
Jan 26, 2007 1.121 1.126 1.118 1.121 836,882 +0.00(+0.00%)
Jan 25, 2007 1.118 1.133 1.115 1.121 1,593,228 +0.00(+0.23%)
Jan 24, 2007 1.113 1.126 1.113 1.118 978,891 +0.00(+0.23%)
Jan 23, 2007 1.110 1.121 1.108 1.115 736,114 +0.00(+0.23%)
Jan 22, 2007 1.115 1.128 1.113 1.113 768,017 -0.00(-0.23%)
Jan 19, 2007 1.115 1.118 1.113 1.115 734,168 +0.00(+0.23%)
Jan 18, 2007 1.105 1.121 1.105 1.113 1,027,136 +0.01(+0.46%)
Jan 17, 2007 1.105 1.115 1.105 1.108 784,358 +0.00(+0.23%)
Jan 16, 2007 1.097 1.113 1.095 1.105 1,212,720 +0.01(+0.47%)
Jan 12, 2007 1.100 1.105 1.100 1.100 843,496 -0.00(-0.23%)
Jan 11, 2007 1.103 1.110 1.103 1.103 660,635 -0.01(-0.46%)
Jan 10, 2007 1.105 1.110 1.100 1.108 542,748 +0.00(+0.23%)
Jan 09, 2007 1.092 1.105 1.090 1.105 1,037,640 +0.01(+0.94%)
Jan 08, 2007 1.087 1.095 1.087 1.095 1,450,051 +0.01(+0.47%)
Jan 05, 2007 1.092 1.095 1.085 1.090 974,612 -0.01(-0.47%)
Jan 04, 2007 1.095 1.097 1.087 1.095 906,525 +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.