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 (%)
May 31, 2013 1.595 1.602 1.587 1.602 1,239,862 +0.01(+0.69%)
May 30, 2013 1.587 1.620 1.587 1.591 1,133,120 +0.01(+0.70%)
May 29, 2013 1.591 1.605 1.573 1.580 2,660,591 -0.02(-1.15%)
May 28, 2013 1.654 1.661 1.591 1.598 2,230,009 -0.06(-3.34%)
May 24, 2013 1.661 1.661 1.654 1.654 352,880 -0.01(-0.66%)
May 23, 2013 1.654 1.665 1.654 1.665 716,347 +0.01(+0.33%)
May 22, 2013 1.668 1.668 1.657 1.659 388,130 -0.00(-0.11%)
May 21, 2013 1.668 1.668 1.661 1.661 396,857 +0.00(+0.00%)
May 20, 2013 1.657 1.665 1.654 1.661 371,051 +0.00(+0.11%)
May 17, 2013 1.672 1.672 1.657 1.659 339,007 -0.00(-0.11%)
May 16, 2013 1.650 1.665 1.650 1.661 403,002 +0.01(+0.45%)
May 15, 2013 1.661 1.661 1.646 1.654 576,344 -0.01(-0.66%)
May 13, 2013 1.679 1.683 1.665 1.665 691,380 -0.01(-0.66%)
May 10, 2013 1.690 1.690 1.672 1.676 806,841 -0.00(-0.11%)
May 09, 2013 1.681 1.685 1.677 1.677 792,047 -0.01(-0.43%)
May 08, 2013 1.677 1.685 1.674 1.685 1,055,820 +0.01(+0.44%)
May 07, 2013 1.670 1.677 1.667 1.677 721,981 +0.01(+0.66%)
May 06, 2013 1.659 1.674 1.659 1.667 871,109 +0.01(+0.66%)
May 03, 2013 1.663 1.667 1.656 1.656 944,380 -0.01(-0.44%)
May 02, 2013 1.656 1.663 1.652 1.663 814,779 +0.01(+0.66%)
May 01, 2013 1.645 1.656 1.645 1.652 698,748 +0.01(+0.44%)
Apr 30, 2013 1.641 1.648 1.641 1.645 652,443 +0.00(+0.00%)
Apr 29, 2013 1.634 1.645 1.634 1.645 855,592 +0.01(+0.67%)
Apr 26, 2013 1.637 1.637 1.630 1.634 643,140 +0.00(+0.22%)
Apr 25, 2013 1.630 1.637 1.623 1.630 773,662 -0.01(-0.34%)
Apr 24, 2013 1.634 1.641 1.630 1.635 581,594 +0.00(+0.11%)
Apr 23, 2013 1.626 1.637 1.626 1.634 971,506 +0.01(+0.90%)
Apr 22, 2013 1.623 1.626 1.619 1.619 327,192 -0.00(-0.22%)
Apr 19, 2013 1.612 1.623 1.612 1.623 227,367 +0.01(+0.68%)
Apr 18, 2013 1.612 1.615 1.612 1.612 318,500 +0.00(+0.00%)
Apr 17, 2013 1.619 1.623 1.608 1.612 821,234 -0.01(-0.45%)
Apr 16, 2013 1.612 1.623 1.612 1.619 581,184 +0.01(+0.91%)
Apr 15, 2013 1.615 1.615 1.604 1.604 679,386 -0.01(-0.90%)
Apr 12, 2013 1.615 1.630 1.615 1.619 610,037 +0.00(+0.23%)
Apr 11, 2013 1.630 1.630 1.615 1.615 726,424 -0.01(-0.90%)
Apr 10, 2013 1.630 1.634 1.619 1.630 698,348 +0.01(+0.36%)
Apr 09, 2013 1.621 1.625 1.617 1.624 966,726 +0.00(+0.20%)
Apr 08, 2013 1.614 1.621 1.610 1.621 662,714 +0.01(+0.45%)
Apr 05, 2013 1.610 1.614 1.603 1.614 586,666 +0.00(+0.00%)
Apr 04, 2013 1.610 1.614 1.608 1.614 542,707 +0.00(+0.00%)
Apr 03, 2013 1.610 1.614 1.603 1.614 653,050 +0.00(+0.23%)
Apr 02, 2013 1.603 1.610 1.599 1.610 564,187 +0.01(+0.68%)
Apr 01, 2013 1.599 1.610 1.599 1.599 404,585 +0.00(+0.23%)
Mar 28, 2013 1.595 1.614 1.595 1.595 1,349,406 +0.00(+0.00%)
Mar 27, 2013 1.603 1.606 1.595 1.595 552,640 -0.01(-0.68%)
Mar 26, 2013 1.599 1.606 1.595 1.606 435,005 +0.01(+0.68%)
Mar 25, 2013 1.603 1.606 1.588 1.595 835,501 -0.01(-0.45%)
Mar 22, 2013 1.599 1.603 1.595 1.603 627,023 +0.00(+0.23%)
Mar 21, 2013 1.595 1.599 1.588 1.599 523,502 +0.00(+0.00%)
Mar 20, 2013 1.588 1.599 1.585 1.599 705,999 +0.02(+1.15%)
Mar 19, 2013 1.588 1.599 1.574 1.581 814,145 -0.00(-0.23%)
Mar 18, 2013 1.552 1.592 1.552 1.585 976,323 +0.03(+1.86%)
Mar 15, 2013 1.574 1.581 1.545 1.556 1,620,009 -0.02(-1.15%)
Mar 14, 2013 1.592 1.595 1.570 1.574 1,078,377 -0.02(-1.14%)
Mar 13, 2013 1.592 1.595 1.588 1.592 410,748 +0.00(+0.23%)
Mar 12, 2013 1.599 1.599 1.581 1.588 888,309 -0.01(-0.45%)
Mar 11, 2013 1.603 1.606 1.595 1.595 687,870 -0.01(-0.56%)
Mar 08, 2013 1.597 1.605 1.594 1.605 981,218 +0.01(+0.68%)
Mar 07, 2013 1.587 1.597 1.587 1.594 1,279,010 +0.00(+0.23%)
Mar 06, 2013 1.583 1.590 1.579 1.590 543,194 +0.01(+0.68%)
Mar 05, 2013 1.579 1.583 1.572 1.579 1,236,071 -0.00(-0.23%)
Mar 04, 2013 1.579 1.583 1.576 1.583 877,729 +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.