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 )

2.427 -0.013 (-0.52%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 10, 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 (%)
Jan 31, 2011 1.305 1.310 1.299 1.310 868,370 +0.01(+0.89%)
Jan 28, 2011 1.302 1.305 1.299 1.299 1,180,673 -0.00(-0.22%)
Jan 27, 2011 1.305 1.307 1.299 1.302 998,139 +0.00(+0.22%)
Jan 26, 2011 1.307 1.310 1.296 1.299 1,141,094 -0.01(-0.66%)
Jan 25, 2011 1.299 1.310 1.296 1.307 997,480 +0.01(+0.89%)
Jan 24, 2011 1.296 1.305 1.293 1.296 1,197,006 -0.00(-0.22%)
Jan 21, 2011 1.290 1.299 1.287 1.299 940,349 +0.01(+1.12%)
Jan 20, 2011 1.281 1.293 1.279 1.284 1,128,365 +0.00(+0.00%)
Jan 19, 2011 1.302 1.305 1.279 1.284 1,587,216 -0.01(-0.89%)
Jan 18, 2011 1.287 1.305 1.287 1.296 1,113,189 +0.00(+0.00%)
Jan 14, 2011 1.313 1.313 1.287 1.296 1,174,270 -0.01(-0.66%)
Jan 13, 2011 1.302 1.305 1.299 1.305 810,428 +0.00(+0.22%)
Jan 12, 2011 1.296 1.305 1.296 1.302 886,491 +0.01(+0.45%)
Jan 11, 2011 1.287 1.296 1.284 1.296 778,240 +0.01(+0.67%)
Jan 10, 2011 1.284 1.293 1.281 1.287 833,192 +0.00(+0.23%)
Jan 07, 2011 1.276 1.284 1.273 1.284 1,218,253 +0.01(+0.91%)
Jan 06, 2011 1.276 1.279 1.270 1.273 741,405 -0.00(-0.23%)
Jan 05, 2011 1.284 1.284 1.276 1.276 1,223,014 -0.01(-0.45%)
Jan 04, 2011 1.287 1.290 1.279 1.281 723,395 -0.01(-0.45%)
Jan 03, 2011 1.284 1.293 1.276 1.287 1,098,688 +0.01(+0.68%)
Dec 31, 2010 1.279 1.284 1.276 1.279 1,042,790 -0.00(-0.23%)
Dec 30, 2010 1.287 1.290 1.279 1.281 742,836 -0.01(-0.45%)
Dec 29, 2010 1.281 1.299 1.281 1.287 834,027 -0.01(-0.67%)
Dec 28, 2010 1.284 1.302 1.281 1.296 734,146 +0.01(+0.52%)
Dec 27, 2010 1.286 1.292 1.278 1.289 1,109,852 +0.01(+0.45%)
Dec 23, 2010 1.284 1.284 1.275 1.284 678,476 +0.00(+0.22%)
Dec 22, 2010 1.264 1.284 1.264 1.281 1,058,131 +0.00(+0.22%)
Dec 21, 2010 1.266 1.278 1.258 1.278 1,097,070 +0.01(+1.13%)
Dec 20, 2010 1.272 1.281 1.261 1.264 919,309 -0.01(-0.67%)
Dec 17, 2010 1.258 1.272 1.249 1.272 727,595 +0.01(+1.14%)
Dec 16, 2010 1.244 1.269 1.235 1.258 1,918,430 +0.03(+2.33%)
Dec 15, 2010 1.183 1.229 1.183 1.229 2,086,336 +0.04(+3.37%)
Dec 14, 2010 1.189 1.209 1.183 1.189 2,140,488 -0.02(-1.89%)
Dec 13, 2010 1.244 1.249 1.183 1.212 4,629,176 -0.04(-3.20%)
Dec 10, 2010 1.261 1.272 1.246 1.252 1,574,988 -0.01(-0.90%)
Dec 09, 2010 1.286 1.289 1.261 1.264 1,840,557 -0.02(-1.71%)
Dec 08, 2010 1.300 1.300 1.283 1.286 1,222,914 -0.00(-0.22%)
Dec 07, 2010 1.291 1.294 1.283 1.288 848,730 -0.01(-0.44%)
Dec 06, 2010 1.294 1.294 1.277 1.294 1,025,464 +0.00(+0.00%)
Dec 03, 2010 1.288 1.294 1.280 1.294 792,301 +0.00(+0.00%)
Dec 02, 2010 1.286 1.294 1.283 1.294 1,009,430 +0.01(+0.44%)
Dec 01, 2010 1.283 1.288 1.274 1.288 2,043,553 +0.01(+0.66%)
Nov 30, 2010 1.280 1.283 1.274 1.280 1,081,482 +0.00(+0.00%)
Nov 29, 2010 1.311 1.311 1.280 1.280 1,095,891 -0.02(-1.52%)
Nov 26, 2010 1.305 1.305 1.286 1.300 449,065 +0.01(+0.88%)
Nov 24, 2010 1.274 1.288 1.288 1.288 701,171 +0.01(+1.11%)
Nov 23, 2010 1.277 1.277 1.266 1.274 713,111 +0.00(+0.00%)
Nov 22, 2010 1.280 1.294 1.271 1.274 1,540,136 -0.00(-0.22%)
Nov 19, 2010 1.263 1.283 1.257 1.277 1,280,102 +0.01(+1.12%)
Nov 18, 2010 1.274 1.274 1.249 1.263 1,074,271 +0.02(+1.36%)
Nov 17, 2010 1.220 1.246 1.209 1.246 1,781,301 +0.03(+2.09%)
Nov 16, 2010 1.212 1.220 1.161 1.220 5,080,992 -0.06(-4.86%)
Nov 15, 2010 1.283 1.291 1.220 1.283 3,261,986 +0.00(+0.00%)
Nov 12, 2010 1.311 1.314 1.260 1.283 3,229,993 -0.03(-2.37%)
Nov 11, 2010 1.336 1.336 1.305 1.314 2,259,584 -0.03(-2.11%)
Nov 10, 2010 1.334 1.342 1.331 1.342 598,344 +0.01(+0.85%)
Nov 09, 2010 1.331 1.334 1.328 1.331 1,188,809 -0.01(-0.42%)
Nov 08, 2010 1.322 1.336 1.319 1.336 1,577,953 +0.00(+0.28%)
Nov 05, 2010 1.327 1.333 1.319 1.333 1,484,723 +0.01(+0.42%)
Nov 04, 2010 1.319 1.330 1.319 1.327 1,652,358 +0.01(+0.64%)
Nov 03, 2010 1.322 1.324 1.313 1.319 1,092,420 +0.01(+0.43%)
Nov 02, 2010 1.310 1.319 1.308 1.313 1,152,076 +0.01(+0.43%)
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.