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 )

2.660 +0.010 (+0.38%)
Streaming Delayed Price Updated: 3:00 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 (%)
Sep 28, 2007 0.7893 0.7975 0.7873 0.7873 1,105,308 -0.00(-0.26%)
Sep 27, 2007 0.7995 0.7995 0.7893 0.7893 724,049 +0.00(+0.00%)
Sep 26, 2007 0.7995 0.8015 0.7873 0.7893 1,274,091 -0.00(-0.51%)
Sep 25, 2007 0.7934 0.8015 0.7893 0.7934 853,326 +0.00(+0.26%)
Sep 24, 2007 0.7893 0.7995 0.7873 0.7914 1,100,575 +0.00(+0.52%)
Sep 21, 2007 0.7853 0.7954 0.7832 0.7873 981,620 +0.00(+0.26%)
Sep 20, 2007 0.7832 0.7934 0.7832 0.7853 508,260 +0.00(+0.00%)
Sep 19, 2007 0.7853 0.7934 0.7812 0.7853 566,754 +0.00(+0.52%)
Sep 18, 2007 0.7710 0.7853 0.7690 0.7812 580,517 +0.01(+1.32%)
Sep 17, 2007 0.7731 0.7771 0.7690 0.7710 478,275 -0.00(-0.26%)
Sep 14, 2007 0.7792 0.7812 0.7731 0.7731 394,712 -0.00(-0.26%)
Sep 13, 2007 0.7751 0.7812 0.7731 0.7751 477,292 -0.00(-0.26%)
Sep 12, 2007 0.7832 0.7873 0.7751 0.7771 443,376 -0.00(-0.26%)
Sep 11, 2007 0.7832 0.7873 0.7771 0.7792 646,876 -0.01(-1.29%)
Sep 10, 2007 0.7853 0.7914 0.7832 0.7893 710,778 +0.01(+1.04%)
Sep 07, 2007 0.7812 0.7893 0.7812 0.7812 544,143 -0.01(-0.78%)
Sep 06, 2007 0.7853 0.7893 0.7832 0.7873 769,272 +0.00(+0.26%)
Sep 05, 2007 0.7812 0.7873 0.7751 0.7853 575,602 +0.00(+0.52%)
Sep 04, 2007 0.7812 0.7873 0.7771 0.7812 634,096 -0.00(-0.26%)
Aug 31, 2007 0.7731 0.7832 0.7731 0.7832 3,935,822 +0.01(+1.32%)
Aug 30, 2007 0.7690 0.7771 0.7670 0.7731 532,346 +0.00(+0.26%)
Aug 29, 2007 0.7629 0.7792 0.7609 0.7710 812,528 +0.00(+0.53%)
Aug 28, 2007 0.7670 0.7731 0.7629 0.7670 1,049,454 +0.00(+0.00%)
Aug 27, 2007 0.7670 0.7751 0.7588 0.7670 1,424,996 +0.00(+0.00%)
Aug 24, 2007 0.7710 0.7771 0.7670 0.7670 1,536,086 -0.00(-0.53%)
Aug 23, 2007 0.7771 0.7812 0.7670 0.7710 2,199,184 -0.00(-0.26%)
Aug 22, 2007 0.7649 0.7832 0.7649 0.7731 957,043 +0.00(+0.53%)
Aug 21, 2007 0.7609 0.7690 0.7527 0.7690 768,289 +0.01(+1.34%)
Aug 20, 2007 0.7629 0.7792 0.7405 0.7588 1,841,829 +0.01(+1.36%)
Aug 17, 2007 0.7527 0.7588 0.6225 0.7487 1,897,374 +0.02(+3.08%)
Aug 16, 2007 0.7303 0.7426 0.6958 0.7263 2,762,006 -0.01(-1.65%)
Aug 15, 2007 0.7405 0.7466 0.7324 0.7385 2,581,117 -0.01(-1.89%)
Aug 14, 2007 0.7649 0.7670 0.7446 0.7527 1,311,940 -0.02(-2.37%)
Aug 13, 2007 0.7690 0.7731 0.7629 0.7710 1,149,238 +0.01(+1.34%)
Aug 10, 2007 0.7751 0.7771 0.7487 0.7609 2,354,022 -0.02(-2.35%)
Aug 09, 2007 0.7771 0.7832 0.7731 0.7792 833,173 +0.00(+0.00%)
Aug 08, 2007 0.7629 0.7893 0.7629 0.7792 1,259,836 +0.01(+1.86%)
Aug 07, 2007 0.7690 0.7731 0.7649 0.7649 1,108,931 -0.01(-0.79%)
Aug 06, 2007 0.7690 0.7771 0.7588 0.7710 1,352,739 -0.00(-0.26%)
Aug 03, 2007 0.7751 0.7771 0.7731 0.7731 740,762 -0.00(-0.52%)
Aug 02, 2007 0.7710 0.7771 0.7568 0.7771 1,197,901 +0.02(+2.14%)
Aug 01, 2007 0.7771 0.7771 0.7507 0.7609 2,775,769 -0.02(-3.11%)
Jul 31, 2007 0.7771 0.7853 0.7751 0.7853 823,342 +0.01(+0.78%)
Jul 30, 2007 0.7853 0.7853 0.7751 0.7792 1,319,805 -0.01(-0.78%)
Jul 27, 2007 0.7995 0.7995 0.7690 0.7853 939,839 +0.00(+0.26%)
Jul 26, 2007 0.7873 0.7873 0.7710 0.7832 1,628,989 -0.01(-1.53%)
Jul 25, 2007 0.7954 0.7975 0.7873 0.7954 1,143,340 -0.00(-0.26%)
Jul 24, 2007 0.8056 0.8056 0.7914 0.7975 1,572,952 -0.01(-1.51%)
Jul 23, 2007 0.8015 0.8097 0.7914 0.8097 865,123 +0.01(+1.02%)
Jul 20, 2007 0.8097 0.8117 0.8015 0.8015 1,137,441 -0.01(-1.00%)
Jul 19, 2007 0.8036 0.8117 0.8015 0.8097 901,498 +0.00(+0.50%)
Jul 18, 2007 0.8178 0.8199 0.7975 0.8056 2,033,532 -0.02(-1.98%)
Jul 17, 2007 0.8280 0.8282 0.8178 0.8219 1,319,314 -0.00(-0.49%)
Jul 16, 2007 0.8280 0.8300 0.8199 0.8260 1,369,451 +0.00(+0.25%)
Jul 13, 2007 0.8239 0.8280 0.8199 0.8239 714,218 +0.00(+0.00%)
Jul 12, 2007 0.8280 0.8363 0.8219 0.8239 2,259,644 -0.00(-0.49%)
Jul 11, 2007 0.8341 0.8361 0.8280 0.8280 930,008 -0.01(-0.73%)
Jul 10, 2007 0.8422 0.8443 0.8341 0.8341 1,305,550 -0.01(-0.73%)
Jul 09, 2007 0.8443 0.8463 0.8402 0.8402 499,904 -0.01(-0.72%)
Jul 06, 2007 0.8463 0.8481 0.8402 0.8463 779,594 +0.00(+0.00%)
Jul 05, 2007 0.8463 0.8483 0.8422 0.8463 377,017 +0.00(+0.48%)
Jul 03, 2007 0.8483 0.8500 0.8361 0.8422 396,187 -0.00(-0.48%)
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.