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 -0.025 (-1.02%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2020 1.563 1.626 1.563 1.584 1,163,162 -0.01(-0.44%)
Mar 30, 2020 1.521 1.591 1.514 1.591 917,146 +0.06(+4.11%)
Mar 27, 2020 1.549 1.563 1.493 1.528 2,386,963 -0.04(-2.67%)
Mar 26, 2020 1.535 1.591 1.528 1.570 1,651,278 +0.03(+2.27%)
Mar 25, 2020 1.416 1.688 1.388 1.535 1,617,102 +0.16(+11.67%)
Mar 24, 2020 1.347 1.444 1.333 1.374 2,020,829 +0.12(+9.44%)
Mar 23, 2020 1.298 1.354 1.238 1.256 1,987,555 -0.13(-9.55%)
Mar 20, 2020 1.374 1.465 1.361 1.388 650,703 +0.06(+4.19%)
Mar 19, 2020 1.256 1.388 1.193 1.333 1,435,024 +0.01(+1.06%)
Mar 18, 2020 1.479 1.500 1.263 1.319 1,621,869 -0.27(-17.10%)
Mar 17, 2020 1.570 1.626 1.535 1.591 1,336,409 +0.03(+1.79%)
Mar 16, 2020 1.626 1.661 1.500 1.563 2,073,725 -0.20(-11.36%)
Mar 13, 2020 1.661 1.779 1.640 1.763 2,716,184 +0.10(+6.18%)
Mar 12, 2020 1.716 1.732 1.591 1.661 1,516,270 -0.15(-8.46%)
Mar 11, 2020 1.856 1.856 1.807 1.814 2,785,782 -0.07(-3.70%)
Mar 10, 2020 1.905 1.912 1.793 1.884 2,130,069 +0.03(+1.56%)
Mar 09, 2020 1.599 1.889 1.599 1.855 2,069,616 -0.17(-8.53%)
Mar 06, 2020 2.049 2.056 2.007 2.028 1,266,562 -0.03(-1.68%)
Mar 05, 2020 2.090 2.090 2.049 2.062 1,296,118 -0.03(-1.65%)
Mar 04, 2020 2.069 2.118 2.069 2.097 2,552,316 +0.03(+1.68%)
Mar 03, 2020 2.076 2.090 2.062 2.062 321,628 +0.00(+0.00%)
Mar 02, 2020 2.007 2.073 1.993 2.062 2,176,604 +0.05(+2.41%)
Feb 28, 2020 2.035 2.056 2.007 2.014 1,595,412 -0.06(-3.00%)
Feb 27, 2020 2.118 2.125 2.069 2.076 911,909 -0.06(-2.91%)
Feb 26, 2020 2.132 2.146 2.125 2.139 1,099,388 +0.01(+0.65%)
Feb 25, 2020 2.173 2.173 2.125 2.125 2,164,309 -0.03(-1.60%)
Feb 24, 2020 2.187 2.187 2.153 2.159 1,203,819 -0.04(-1.89%)
Feb 21, 2020 2.201 2.201 2.180 2.201 1,100,982 +0.00(+0.00%)
Feb 20, 2020 2.194 2.201 2.187 2.201 1,310,883 +0.01(+0.32%)
Feb 19, 2020 2.187 2.201 2.180 2.194 1,058,056 +0.01(+0.64%)
Feb 18, 2020 2.180 2.194 2.180 2.180 584,042 -0.01(-0.32%)
Feb 14, 2020 2.180 2.194 2.173 2.187 1,100,693 +0.01(+0.32%)
Feb 13, 2020 2.173 2.187 2.173 2.180 619,087 +0.01(+0.32%)
Feb 12, 2020 2.180 2.194 2.173 2.173 876,104 -0.01(-0.32%)
Feb 11, 2020 2.187 2.194 2.180 2.180 577,839 -0.00(-0.16%)
Feb 10, 2020 2.180 2.187 2.180 2.184 152,920 +0.00(+0.16%)
Feb 07, 2020 2.166 2.187 2.166 2.180 639,205 +0.01(+0.32%)
Feb 06, 2020 2.173 2.187 2.173 2.173 564,537 +0.00(+0.00%)
Feb 05, 2020 2.187 2.201 2.166 2.173 10,983,084 -0.01(-0.27%)
Feb 04, 2020 2.165 2.186 2.158 2.179 6,923,994 +0.01(+0.32%)
Feb 03, 2020 2.152 2.172 2.145 2.172 1,642,222 +0.02(+0.96%)
Jan 31, 2020 2.152 2.165 2.138 2.152 1,309,834 +0.00(+0.00%)
Jan 30, 2020 2.158 2.172 2.145 2.152 2,147,048 -0.01(-0.32%)
Jan 29, 2020 2.158 2.165 2.155 2.158 296,490 -0.01(-0.32%)
Jan 28, 2020 2.138 2.165 2.138 2.165 390,970 +0.03(+1.29%)
Jan 27, 2020 2.145 2.152 2.138 2.138 411,257 -0.01(-0.64%)
Jan 24, 2020 2.152 2.165 2.145 2.152 878,071 -0.01(-0.32%)
Jan 23, 2020 2.165 2.165 2.152 2.158 1,093,644 +0.00(+0.00%)
Jan 22, 2020 2.165 2.172 2.158 2.158 583,072 -0.01(-0.32%)
Jan 21, 2020 2.158 2.172 2.158 2.165 316,805 +0.00(+0.00%)
Jan 17, 2020 2.165 2.172 2.158 2.165 837,339 +0.00(+0.00%)
Jan 16, 2020 2.158 2.165 2.152 2.165 183,052 +0.01(+0.64%)
Jan 15, 2020 2.152 2.158 2.152 2.152 259,434 -0.01(-0.63%)
Jan 14, 2020 2.158 2.165 2.154 2.165 196,998 +0.01(+0.32%)
Jan 13, 2020 2.158 2.165 2.152 2.158 267,605 +0.00(+0.00%)
Jan 10, 2020 2.152 2.158 2.145 2.158 221,845 +0.01(+0.64%)
Jan 09, 2020 2.152 2.152 2.145 2.145 244,892 -0.00(-0.16%)
Jan 08, 2020 2.131 2.152 2.131 2.148 260,314 +0.00(+0.16%)
Jan 07, 2020 2.124 2.152 2.124 2.145 396,760 +0.02(+0.97%)
Jan 06, 2020 2.138 2.138 2.124 2.124 659,656 -0.01(-0.64%)
Jan 03, 2020 2.124 2.145 2.124 2.138 4,218,265 +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.