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 )

2.654 +0.004 (+0.15%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 27, 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 (%)
Feb 28, 2014 1.604 1.611 1.599 1.604 501,804 +0.00(+0.00%)
Feb 27, 2014 1.600 1.604 1.596 1.604 442,523 +0.01(+0.48%)
Feb 26, 2014 1.600 1.604 1.596 1.596 452,856 +0.00(+0.00%)
Feb 25, 2014 1.604 1.604 1.592 1.596 331,657 +0.00(+0.00%)
Feb 24, 2014 1.592 1.600 1.592 1.596 223,293 +0.00(+0.24%)
Feb 21, 2014 1.596 1.600 1.592 1.592 315,573 -0.00(-0.24%)
Feb 20, 2014 1.596 1.600 1.592 1.596 528,879 +0.00(+0.24%)
Feb 19, 2014 1.588 1.596 1.588 1.592 254,003 +0.00(+0.24%)
Feb 18, 2014 1.592 1.596 1.588 1.588 287,217 +0.00(+0.00%)
Feb 14, 2014 1.588 1.588 1.588 1.588 262,444 +0.00(+0.24%)
Feb 13, 2014 1.588 1.588 1.584 1.584 306,971 +0.00(+0.12%)
Feb 12, 2014 1.584 1.584 1.581 1.583 321,783 -0.00(-0.12%)
Feb 11, 2014 1.581 1.584 1.581 1.584 252,478 +0.00(+0.24%)
Feb 10, 2014 1.577 1.584 1.565 1.581 557,103 +0.01(+0.49%)
Feb 07, 2014 1.569 1.577 1.565 1.573 317,990 +0.00(+0.00%)
Feb 06, 2014 1.569 1.573 1.569 1.573 187,105 +0.00(+0.24%)
Feb 05, 2014 1.569 1.573 1.558 1.569 394,377 +0.01(+0.54%)
Feb 04, 2014 1.565 1.565 1.553 1.561 400,914 +0.01(+0.49%)
Feb 03, 2014 1.553 1.565 1.553 1.553 380,124 -0.01(-0.73%)
Jan 31, 2014 1.568 1.568 1.561 1.565 260,867 -0.00(-0.24%)
Jan 30, 2014 1.561 1.568 1.561 1.568 319,574 +0.01(+0.49%)
Jan 29, 2014 1.557 1.561 1.557 1.561 233,208 +0.00(+0.24%)
Jan 28, 2014 1.557 1.561 1.553 1.557 251,163 -0.00(-0.24%)
Jan 27, 2014 1.565 1.565 1.553 1.561 398,316 +0.00(+0.00%)
Jan 24, 2014 1.580 1.580 1.561 1.561 521,451 -0.02(-1.20%)
Jan 23, 2014 1.572 1.583 1.572 1.580 348,524 +0.01(+0.48%)
Jan 22, 2014 1.576 1.576 1.572 1.572 271,375 +0.00(+0.00%)
Jan 21, 2014 1.572 1.576 1.568 1.572 454,136 -0.00(-0.24%)
Jan 17, 2014 1.580 1.576 1.576 1.576 391,205 +0.00(+0.24%)
Jan 16, 2014 1.565 1.576 1.561 1.572 489,867 +0.01(+0.48%)
Jan 15, 2014 1.565 1.565 1.557 1.565 384,875 +0.01(+0.49%)
Jan 14, 2014 1.561 1.561 1.553 1.557 464,040 -0.01(-0.48%)
Jan 13, 2014 1.557 1.568 1.557 1.565 452,312 +0.01(+0.49%)
Jan 10, 2014 1.568 1.572 1.557 1.557 278,840 -0.00(-0.24%)
Jan 09, 2014 1.549 1.561 1.549 1.561 339,282 +0.01(+0.73%)
Jan 08, 2014 1.557 1.565 1.549 1.549 499,906 -0.01(-0.49%)
Jan 07, 2014 1.557 1.557 1.549 1.557 310,269 +0.01(+0.49%)
Jan 06, 2014 1.561 1.561 1.549 1.549 612,991 -0.01(-0.49%)
Jan 03, 2014 1.549 1.561 1.546 1.557 762,742 +0.01(+0.49%)
Jan 02, 2014 1.542 1.549 1.542 1.549 395,893 +0.01(+0.49%)
Dec 31, 2013 1.542 1.542 1.542 1.542 595,783 +0.00(+0.00%)
Dec 30, 2013 1.542 1.542 1.532 1.542 860,092 +0.00(+0.00%)
Dec 27, 2013 1.546 1.546 1.527 1.542 551,919 +0.00(+0.25%)
Dec 26, 2013 1.538 1.542 1.534 1.538 476,280 +0.01(+0.55%)
Dec 24, 2013 1.515 1.533 1.515 1.530 373,297 +0.00(+0.25%)
Dec 23, 2013 1.503 1.537 1.503 1.526 1,098,559 +0.02(+1.25%)
Dec 20, 2013 1.507 1.507 1.503 1.507 699,805 +0.00(+0.00%)
Dec 19, 2013 1.496 1.507 1.496 1.507 496,812 +0.01(+0.75%)
Dec 18, 2013 1.496 1.500 1.492 1.496 458,424 -0.00(-0.25%)
Dec 17, 2013 1.492 1.500 1.492 1.500 486,456 +0.00(+0.00%)
Dec 16, 2013 1.500 1.503 1.496 1.500 499,645 +0.00(+0.25%)
Dec 13, 2013 1.500 1.503 1.488 1.496 572,352 +0.00(+0.25%)
Dec 12, 2013 1.496 1.503 1.488 1.492 531,975 +0.00(+0.00%)
Dec 11, 2013 1.500 1.503 1.488 1.492 369,194 +0.00(+0.00%)
Dec 10, 2013 1.500 1.517 1.492 1.492 699,413 -0.00(-0.20%)
Dec 09, 2013 1.495 1.506 1.495 1.495 536,707 +0.00(+0.00%)
Dec 06, 2013 1.491 1.495 1.491 1.495 408,364 +0.00(+0.25%)
Dec 05, 2013 1.491 1.495 1.484 1.491 358,175 +0.00(+0.25%)
Dec 04, 2013 1.488 1.495 1.488 1.488 499,939 -0.01(-0.75%)
Dec 03, 2013 1.495 1.503 1.495 1.499 315,919 +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.