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 )

2.430 +0.008 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Apr 01, 2010 1.144 1.144 1.144 1.144 1,568,110 +0.01(+0.69%)
Mar 31, 2010 1.138 1.138 1.131 1.136 1,281,769 +0.00(+0.23%)
Mar 30, 2010 1.138 1.141 1.131 1.133 938,317 -0.00(-0.23%)
Mar 29, 2010 1.159 1.159 1.125 1.136 2,079,305 +0.00(+0.23%)
Mar 26, 2010 1.120 1.136 1.118 1.133 1,412,919 +0.02(+1.64%)
Mar 25, 2010 1.123 1.123 1.107 1.115 1,538,399 +0.01(+0.71%)
Mar 24, 2010 1.091 1.120 1.091 1.107 3,709,185 +0.04(+3.42%)
Mar 23, 2010 1.063 1.073 1.060 1.070 1,515,076 +0.01(+0.74%)
Mar 22, 2010 1.060 1.065 1.049 1.063 898,496 +0.00(+0.00%)
Mar 19, 2010 1.057 1.063 1.052 1.063 854,173 +0.01(+0.50%)
Mar 18, 2010 1.055 1.057 1.052 1.057 427,164 +0.00(+0.25%)
Mar 17, 2010 1.049 1.057 1.049 1.055 953,960 +0.01(+0.50%)
Mar 16, 2010 1.044 1.049 1.044 1.049 641,461 +0.00(+0.25%)
Mar 15, 2010 1.044 1.047 1.044 1.047 697,427 +0.01(+0.76%)
Mar 12, 2010 1.047 1.047 1.039 1.039 558,822 -0.01(-0.75%)
Mar 11, 2010 1.036 1.047 1.034 1.047 499,189 +0.02(+1.50%)
Mar 10, 2010 1.034 1.036 1.026 1.031 1,168,395 -0.00(-0.10%)
Mar 09, 2010 1.038 1.040 1.032 1.032 1,199,129 -0.00(-0.25%)
Mar 08, 2010 1.032 1.038 1.032 1.035 736,457 +0.00(+0.25%)
Mar 05, 2010 1.017 1.032 1.017 1.032 1,158,592 +0.02(+1.79%)
Mar 04, 2010 1.014 1.032 1.014 1.014 1,312,072 -0.01(-0.76%)
Mar 03, 2010 1.012 1.022 1.009 1.022 1,183,089 +0.01(+1.02%)
Mar 02, 2010 1.012 1.014 1.007 1.012 1,338,732 +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.