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 31, 2012 1.498 1.502 1.485 1.488 846,816 -0.01(-0.89%)
May 30, 2012 1.512 1.515 1.495 1.502 758,869 -0.02(-1.32%)
May 29, 2012 1.525 1.525 1.508 1.522 1,061,235 -0.00(-0.22%)
May 25, 2012 1.518 1.525 1.512 1.525 771,698 +0.01(+0.44%)
May 24, 2012 1.522 1.525 1.513 1.518 775,552 -0.01(-0.87%)
May 23, 2012 1.518 1.532 1.508 1.532 665,431 +0.00(+0.22%)
May 22, 2012 1.508 1.532 1.505 1.528 789,704 +0.03(+1.78%)
May 21, 2012 1.515 1.518 1.498 1.502 807,862 -0.01(-0.44%)
May 18, 2012 1.512 1.522 1.502 1.508 893,124 -0.00(-0.22%)
May 17, 2012 1.525 1.532 1.512 1.512 1,404,746 -0.02(-1.31%)
May 16, 2012 1.528 1.538 1.525 1.532 576,163 +0.00(+0.22%)
May 15, 2012 1.535 1.538 1.525 1.528 834,546 -0.00(-0.22%)
May 14, 2012 1.545 1.552 1.528 1.532 1,278,585 -0.02(-1.08%)
May 11, 2012 1.548 1.558 1.548 1.548 573,933 -0.00(-0.21%)
May 10, 2012 1.552 1.558 1.552 1.552 692,601 +0.00(+0.00%)
May 09, 2012 1.558 1.562 1.548 1.552 479,009 -0.00(-0.21%)
May 08, 2012 1.552 1.555 1.538 1.555 784,912 +0.00(+0.21%)
May 07, 2012 1.552 1.555 1.545 1.552 559,203 -0.00(-0.21%)
May 04, 2012 1.548 1.555 1.548 1.555 774,505 +0.00(+0.21%)
May 03, 2012 1.555 1.555 1.548 1.552 466,871 -0.00(-0.21%)
May 02, 2012 1.548 1.555 1.545 1.555 541,158 +0.00(+0.21%)
May 01, 2012 1.542 1.552 1.542 1.552 956,902 +0.01(+0.43%)
Apr 30, 2012 1.532 1.545 1.532 1.545 763,327 +0.01(+0.65%)
Apr 27, 2012 1.535 1.542 1.535 1.535 302,939 -0.00(-0.22%)
Apr 26, 2012 1.535 1.542 1.532 1.538 810,020 +0.01(+0.43%)
Apr 25, 2012 1.535 1.539 1.528 1.532 784,688 +0.00(+0.00%)
Apr 24, 2012 1.525 1.532 1.525 1.532 447,127 +0.01(+0.43%)
Apr 23, 2012 1.522 1.532 1.516 1.525 678,836 +0.00(+0.22%)
Apr 20, 2012 1.512 1.522 1.512 1.522 503,396 +0.01(+0.88%)
Apr 19, 2012 1.512 1.519 1.509 1.509 733,690 -0.00(-0.22%)
Apr 18, 2012 1.515 1.519 1.509 1.512 461,802 +0.00(+0.00%)
Apr 17, 2012 1.519 1.522 1.512 1.512 527,741 -0.01(-0.43%)
Apr 16, 2012 1.515 1.522 1.515 1.519 607,196 +0.00(+0.22%)
Apr 13, 2012 1.522 1.522 1.515 1.515 481,035 -0.00(-0.22%)
Apr 12, 2012 1.519 1.522 1.512 1.519 876,576 -0.01(-0.43%)
Apr 11, 2012 1.542 1.542 1.509 1.525 898,747 +0.01(+0.88%)
Apr 10, 2012 1.515 1.519 1.509 1.512 1,069,014 -0.01(-0.65%)
Apr 09, 2012 1.515 1.522 1.512 1.522 829,794 -0.00(-0.22%)
Apr 05, 2012 1.522 1.525 1.515 1.525 860,038 +0.01(+0.65%)
Apr 04, 2012 1.515 1.525 1.512 1.515 712,724 -0.01(-0.43%)
Apr 03, 2012 1.528 1.532 1.522 1.522 920,671 -0.01(-0.64%)
Apr 02, 2012 1.525 1.532 1.522 1.532 1,088,486 +0.01(+0.43%)
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%)
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.