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: 7:00 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, 2012 1.528 1.528 1.512 1.525 2,051,603 +0.00(+0.22%)
Mar 29, 2012 1.512 1.522 1.512 1.522 686,299 +0.00(+0.00%)
Mar 28, 2012 1.512 1.522 1.509 1.522 596,681 +0.01(+0.43%)
Mar 27, 2012 1.509 1.515 1.502 1.515 596,602 +0.01(+0.65%)
Mar 26, 2012 1.512 1.515 1.505 1.505 794,628 +0.00(+0.00%)
Mar 23, 2012 1.509 1.519 1.502 1.505 593,471 -0.00(-0.22%)
Mar 22, 2012 1.505 1.515 1.502 1.509 411,899 -0.00(-0.22%)
Mar 21, 2012 1.496 1.515 1.496 1.512 619,987 +0.02(+1.10%)
Mar 20, 2012 1.496 1.509 1.489 1.496 907,521 +0.01(+0.44%)
Mar 19, 2012 1.496 1.499 1.483 1.489 868,782 -0.00(-0.22%)
Mar 16, 2012 1.505 1.509 1.489 1.492 1,174,969 -0.01(-0.87%)
Mar 15, 2012 1.512 1.512 1.505 1.505 322,958 -0.01(-0.43%)
Mar 14, 2012 1.522 1.522 1.505 1.512 801,256 -0.01(-0.65%)
Mar 13, 2012 1.512 1.528 1.512 1.522 813,266 +0.01(+0.87%)
Mar 12, 2012 1.515 1.515 1.502 1.509 1,245,334 +0.00(+0.00%)
Mar 09, 2012 1.512 1.515 1.509 1.509 1,122,283 -0.00(-0.22%)
Mar 08, 2012 1.502 1.515 1.496 1.512 1,134,182 +0.02(+1.09%)
Mar 07, 2012 1.496 1.499 1.493 1.496 732,561 +0.00(+0.00%)
Mar 06, 2012 1.502 1.502 1.496 1.496 1,164,837 -0.00(-0.22%)
Mar 05, 2012 1.496 1.509 1.496 1.499 1,072,911 +0.00(+0.00%)
Mar 02, 2012 1.499 1.506 1.499 1.499 792,444 -0.01(-0.65%)
Mar 01, 2012 1.502 1.509 1.499 1.509 794,532 +0.01(+0.43%)
Feb 29, 2012 1.499 1.509 1.499 1.502 1,041,407 +0.00(+0.22%)
Feb 28, 2012 1.499 1.506 1.496 1.499 844,507 -0.00(-0.19%)
Feb 27, 2012 1.506 1.506 1.496 1.502 1,482,181 -0.00(-0.24%)
Feb 24, 2012 1.499 1.506 1.496 1.506 826,959 +0.01(+0.65%)
Feb 23, 2012 1.489 1.496 1.489 1.496 506,272 +0.01(+0.66%)
Feb 22, 2012 1.483 1.493 1.483 1.486 628,287 -0.01(-0.44%)
Feb 21, 2012 1.483 1.493 1.480 1.493 746,215 +0.01(+0.88%)
Feb 17, 2012 1.486 1.486 1.476 1.480 692,802 -0.00(-0.22%)
Feb 16, 2012 1.473 1.483 1.473 1.483 710,870 +0.01(+0.89%)
Feb 15, 2012 1.486 1.486 1.470 1.470 832,928 -0.02(-1.09%)
Feb 14, 2012 1.466 1.489 1.466 1.486 983,012 +0.02(+1.11%)
Feb 13, 2012 1.470 1.480 1.470 1.470 1,094,799 +0.00(+0.22%)
Feb 10, 2012 1.473 1.476 1.466 1.466 1,334,010 -0.01(-0.66%)
Feb 09, 2012 1.489 1.493 1.476 1.476 1,057,694 -0.00(-0.22%)
Feb 08, 2012 1.496 1.496 1.480 1.480 895,180 -0.01(-0.65%)
Feb 07, 2012 1.509 1.509 1.489 1.489 1,536,710 -0.01(-0.87%)
Feb 06, 2012 1.499 1.505 1.496 1.502 1,337,885 +0.00(+0.21%)
Feb 03, 2012 1.489 1.499 1.489 1.499 1,162,225 +0.02(+1.09%)
Feb 02, 2012 1.489 1.493 1.483 1.483 668,199 -0.00(-0.22%)
Feb 01, 2012 1.473 1.489 1.470 1.486 1,068,700 +0.01(+0.68%)
Jan 31, 2012 1.486 1.486 1.473 1.476 614,978 -0.01(-0.46%)
Jan 30, 2012 1.470 1.483 1.470 1.483 751,494 +0.00(+0.22%)
Jan 27, 2012 1.480 1.483 1.467 1.480 735,826 -0.00(-0.22%)
Jan 26, 2012 1.460 1.483 1.454 1.483 1,178,114 +0.02(+1.55%)
Jan 25, 2012 1.447 1.460 1.444 1.460 590,293 +0.01(+0.67%)
Jan 24, 2012 1.444 1.454 1.441 1.451 904,825 -0.01(-0.44%)
Jan 23, 2012 1.441 1.457 1.438 1.457 1,006,788 +0.02(+1.35%)
Jan 20, 2012 1.435 1.447 1.431 1.438 771,098 +0.00(+0.23%)
Jan 19, 2012 1.447 1.447 1.431 1.435 1,022,291 -0.01(-0.45%)
Jan 18, 2012 1.441 1.447 1.435 1.441 1,114,973 -0.00(-0.22%)
Jan 17, 2012 1.454 1.457 1.444 1.444 672,951 -0.01(-0.44%)
Jan 13, 2012 1.451 1.451 1.441 1.451 616,232 +0.01(+0.67%)
Jan 12, 2012 1.447 1.451 1.441 1.441 526,016 -0.00(-0.22%)
Jan 11, 2012 1.444 1.454 1.441 1.444 749,080 -0.01(-0.67%)
Jan 10, 2012 1.454 1.457 1.438 1.454 992,928 +0.01(+0.67%)
Jan 09, 2012 1.457 1.460 1.441 1.444 654,873 +0.00(+0.00%)
Jan 06, 2012 1.438 1.451 1.435 1.444 558,801 +0.01(+0.45%)
Jan 05, 2012 1.441 1.441 1.428 1.438 664,778 -0.01(-0.67%)
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.