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 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011 1.486 1.501 1.486 1.501 912,386 +0.01(+0.81%)
May 23, 2011 1.474 1.492 1.474 1.489 1,053,770 +0.00(+0.20%)
May 20, 2011 1.480 1.486 1.477 1.486 807,703 +0.00(+0.00%)
May 19, 2011 1.480 1.490 1.474 1.486 949,051 +0.00(+0.20%)
May 18, 2011 1.471 1.486 1.468 1.483 1,176,540 +0.01(+0.82%)
May 17, 2011 1.471 1.474 1.459 1.471 1,127,127 -0.00(-0.20%)
May 16, 2011 1.462 1.480 1.456 1.474 1,571,285 +0.02(+1.45%)
May 13, 2011 1.453 1.462 1.450 1.453 533,824 -0.00(-0.21%)
May 12, 2011 1.447 1.459 1.441 1.456 836,139 +0.00(+0.00%)
May 11, 2011 1.447 1.456 1.441 1.456 805,985 +0.01(+0.62%)
May 10, 2011 1.453 1.453 1.444 1.447 1,215,544 -0.00(-0.15%)
May 09, 2011 1.458 1.458 1.443 1.449 1,981,980 +0.01(+0.41%)
May 06, 2011 1.455 1.455 1.440 1.443 1,639,796 -0.01(-0.41%)
May 05, 2011 1.449 1.455 1.434 1.449 3,300,643 +0.01(+0.41%)
May 04, 2011 1.425 1.443 1.422 1.443 3,131,994 +0.02(+1.26%)
May 03, 2011 1.422 1.425 1.416 1.425 603,911 +0.00(+0.00%)
May 02, 2011 1.422 1.425 1.422 1.425 1,264,903 +0.01(+1.06%)
Apr 29, 2011 1.422 1.422 1.404 1.410 1,006,016 +0.01(+0.43%)
Apr 28, 2011 1.410 1.413 1.401 1.404 1,408,843 +0.00(+0.21%)
Apr 27, 2011 1.413 1.416 1.401 1.401 803,864 -0.01(-0.42%)
Apr 26, 2011 1.392 1.413 1.392 1.407 1,006,662 +0.01(+0.64%)
Apr 25, 2011 1.407 1.407 1.395 1.398 1,066,797 -0.01(-0.43%)
Apr 21, 2011 1.410 1.413 1.404 1.404 1,035,580 -0.00(-0.21%)
Apr 20, 2011 1.404 1.413 1.404 1.407 743,030 +0.01(+0.43%)
Apr 19, 2011 1.404 1.410 1.398 1.401 808,088 +0.00(+0.00%)
Apr 18, 2011 1.395 1.401 1.386 1.401 938,434 +0.00(+0.21%)
Apr 15, 2011 1.392 1.398 1.386 1.398 562,062 +0.01(+0.43%)
Apr 14, 2011 1.392 1.395 1.386 1.392 672,942 -0.00(-0.21%)
Apr 13, 2011 1.398 1.398 1.386 1.395 959,572 +0.01(+1.08%)
Apr 12, 2011 1.392 1.392 1.381 1.381 1,162,801 -0.01(-0.43%)
Apr 11, 2011 1.395 1.398 1.386 1.386 1,098,061 -0.01(-0.43%)
Apr 08, 2011 1.395 1.402 1.386 1.392 1,701,949 -0.01(-0.36%)
Apr 07, 2011 1.403 1.418 1.386 1.398 2,853,930 -0.02(-1.46%)
Apr 06, 2011 1.421 1.424 1.412 1.418 1,257,358 +0.00(+0.00%)
Apr 05, 2011 1.415 1.421 1.409 1.418 1,221,575 +0.01(+0.63%)
Apr 04, 2011 1.398 1.415 1.395 1.409 1,500,212 +0.01(+1.06%)
Apr 01, 2011 1.409 1.409 1.383 1.395 913,150 +0.01(+0.86%)
Mar 31, 2011 1.406 1.406 1.380 1.383 897,428 -0.01(-0.43%)
Mar 30, 2011 1.383 1.392 1.374 1.389 966,631 +0.02(+1.30%)
Mar 29, 2011 1.377 1.386 1.365 1.371 1,805,803 -0.01(-0.43%)
Mar 28, 2011 1.403 1.412 1.374 1.377 2,329,235 -0.02(-1.48%)
Mar 25, 2011 1.406 1.412 1.398 1.398 944,151 -0.01(-0.42%)
Mar 24, 2011 1.409 1.412 1.403 1.403 861,709 -0.00(-0.21%)
Mar 23, 2011 1.395 1.409 1.392 1.406 1,245,294 +0.01(+0.85%)
Mar 22, 2011 1.392 1.395 1.386 1.395 700,200 +0.00(+0.21%)
Mar 21, 2011 1.377 1.392 1.377 1.392 1,259,540 +0.02(+1.51%)
Mar 18, 2011 1.386 1.389 1.371 1.371 961,906 -0.01(-0.64%)
Mar 17, 2011 1.392 1.392 1.365 1.380 1,215,252 +0.02(+1.53%)
Mar 16, 2011 1.374 1.380 1.356 1.359 1,047,346 -0.02(-1.50%)
Mar 15, 2011 1.365 1.380 1.364 1.380 1,433,617 +0.01(+0.43%)
Mar 14, 2011 1.377 1.380 1.371 1.374 734,021 -0.01(-0.43%)
Mar 11, 2011 1.368 1.389 1.365 1.380 1,094,184 +0.01(+0.65%)
Mar 10, 2011 1.401 1.403 1.356 1.371 3,000,552 -0.03(-2.46%)
Mar 09, 2011 1.406 1.417 1.403 1.406 1,954,619 -0.00(-0.21%)
Mar 08, 2011 1.403 1.411 1.400 1.408 1,623,047 +0.01(+1.05%)
Mar 07, 2011 1.391 1.403 1.388 1.394 1,552,639 +0.01(+0.64%)
Mar 04, 2011 1.391 1.391 1.382 1.385 1,147,667 -0.01(-0.63%)
Mar 03, 2011 1.376 1.394 1.373 1.394 1,610,510 +0.01(+1.06%)
Mar 02, 2011 1.364 1.379 1.364 1.379 886,552 +0.01(+0.64%)
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.