Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 28, 2008 0.4806 0.5115 0.4806 0.4986 375,437 +0.02(+3.74%)
Nov 26, 2008 0.4626 0.4986 0.4549 0.4806 723,368 +0.02(+4.47%)
Nov 25, 2008 0.4806 0.4806 0.4421 0.4601 770,449 -0.00(-0.56%)
Nov 24, 2008 0.4267 0.4648 0.4241 0.4626 730,566 +0.04(+8.44%)
Nov 21, 2008 0.4215 0.4267 0.4010 0.4266 1,492,074 -0.00(-0.60%)
Nov 20, 2008 0.4755 0.4858 0.4267 0.4292 1,105,754 -0.07(-14.36%)
Nov 19, 2008 0.5115 0.5192 0.4858 0.5012 928,834 -0.02(-4.41%)
Nov 18, 2008 0.5243 0.5320 0.5063 0.5243 795,396 -0.01(-1.92%)
Nov 17, 2008 0.5423 0.5577 0.5192 0.5346 681,022 -0.03(-4.59%)
Nov 14, 2008 0.5680 0.5860 0.5552 0.5603 0 -0.03(-4.39%)
Nov 13, 2008 0.5860 0.5860 0.5526 0.5860 564,298 -0.01(-0.87%)
Nov 12, 2008 0.5989 0.5989 0.5834 0.5912 403,150 -0.00(-0.70%)
Nov 11, 2008 0.5912 0.5989 0.5809 0.5953 326,909 -0.00(-0.17%)
Nov 10, 2008 0.5989 0.6091 0.5912 0.5963 253,488 +0.01(+0.87%)
Nov 07, 2008 0.5912 0.5989 0.5886 0.5912 596,579 +0.00(+0.00%)
Nov 06, 2008 0.6220 0.6349 0.5860 0.5912 2,685,229 -0.02(-3.36%)
Nov 05, 2008 0.6091 0.6246 0.6091 0.6117 548,210 -0.00(-0.42%)
Nov 04, 2008 0.6246 0.6297 0.6091 0.6143 939,934 +0.00(+0.00%)
Nov 03, 2008 0.6426 0.6426 0.6143 0.6143 1,470,839 -0.03(-4.02%)
Oct 31, 2008 0.6040 0.6400 0.6040 0.6400 711,447 +0.02(+3.32%)
Oct 30, 2008 0.5963 0.6220 0.5963 0.6194 292,574 +0.01(+0.84%)
Oct 29, 2008 0.6169 0.6169 0.5706 0.6143 481,392 +0.02(+3.02%)
Oct 28, 2008 0.6117 0.6117 0.5603 0.5963 554,458 +0.02(+2.65%)
Oct 27, 2008 0.5680 0.5881 0.5655 0.5809 419,507 -0.01(-2.16%)
Oct 24, 2008 0.5655 0.5937 0.5526 0.5937 506,619 +0.00(+0.00%)
Oct 23, 2008 0.6220 0.6220 0.5732 0.5937 474,820 -0.01(-1.70%)
Oct 22, 2008 0.6091 0.6117 0.5834 0.6040 1,625,470 -0.01(-1.67%)
Oct 21, 2008 0.6169 0.6400 0.6040 0.6143 569,904 -0.01(-2.05%)
Oct 20, 2008 0.6194 0.6400 0.5963 0.6271 837,489 +0.04(+6.55%)
Oct 17, 2008 0.5372 0.5963 0.5372 0.5886 0 +0.02(+3.15%)
Oct 16, 2008 0.5757 0.5809 0.5552 0.5706 857,631 +0.01(+1.37%)
Oct 15, 2008 0.5346 0.5655 0.5320 0.5629 676,606 -0.02(-3.10%)
Oct 14, 2008 0.5886 0.6169 0.5706 0.5809 798,547 +0.00(+0.44%)
Oct 13, 2008 0.5783 0.5860 0.4935 0.5783 1,562,468 +0.10(+19.68%)
Oct 10, 2008 0.4190 0.5012 0.4164 0.4832 2,796,580 -0.05(-10.05%)
Oct 09, 2008 0.6117 0.6117 0.5269 0.5372 1,794,321 -0.09(-14.69%)
Oct 08, 2008 0.6040 0.6297 0.5423 0.6297 1,898,135 +0.01(+1.24%)
Oct 07, 2008 0.6683 0.7017 0.6194 0.6220 2,249,645 -0.06(-8.33%)
Oct 06, 2008 0.6863 0.7145 0.6451 0.6785 2,627,273 -0.02(-2.94%)
Oct 03, 2008 0.6863 0.7120 0.6857 0.6991 0 +0.00(+0.37%)
Oct 02, 2008 0.7068 0.7145 0.6863 0.6965 934,732 -0.03(-4.58%)
Oct 01, 2008 0.7428 0.7454 0.6965 0.7300 988,622 -0.04(-4.70%)
Sep 30, 2008 0.7043 0.7659 0.6837 0.7659 901,164 +0.05(+6.43%)
Sep 29, 2008 0.7428 0.7428 0.6683 0.7197 2,487,840 -0.05(-6.67%)
Sep 26, 2008 0.7479 0.7711 0.7402 0.7711 0 -0.01(-0.66%)
Sep 25, 2008 0.7659 0.7891 0.7531 0.7762 844,410 -0.01(-0.66%)
Sep 24, 2008 0.7582 0.7814 0.7479 0.7814 974,409 +0.01(+1.33%)
Sep 23, 2008 0.7505 0.7839 0.7477 0.7711 996,504 +0.01(+1.01%)
Sep 22, 2008 0.7711 0.7736 0.7479 0.7634 771,978 -0.01(-1.00%)
Sep 19, 2008 0.7377 0.7814 0.7325 0.7711 0 +0.08(+11.11%)
Sep 18, 2008 0.7171 0.7454 0.6580 0.6940 2,474,635 -0.01(-1.82%)
Sep 17, 2008 0.7659 0.7736 0.6837 0.7068 2,899,608 -0.06(-8.33%)
Sep 16, 2008 0.7839 0.7891 0.7634 0.7711 1,654,257 -0.03(-3.54%)
Sep 15, 2008 0.8225 0.8238 0.7993 0.7993 1,943,391 -0.04(-4.31%)
Sep 12, 2008 0.8379 0.8430 0.8276 0.8353 1,362,441 -0.01(-0.91%)
Sep 11, 2008 0.8379 0.8456 0.8353 0.8430 1,126,997 +0.00(+0.00%)
Sep 10, 2008 0.8482 0.8482 0.8353 0.8430 917,337 -0.01(-0.91%)
Sep 09, 2008 0.8585 0.8610 0.8482 0.8508 691,437 -0.01(-1.19%)
Sep 08, 2008 0.8662 0.8687 0.8585 0.8610 506,907 +0.01(+0.60%)
Sep 05, 2008 0.8585 0.8610 0.8533 0.8559 0 -0.00(-0.30%)
Sep 04, 2008 0.8636 0.8662 0.8585 0.8585 616,044 -0.01(-1.18%)
Sep 03, 2008 0.8687 0.8713 0.8610 0.8687 548,848 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.