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: 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 (%)
Aug 31, 2012 1.452 1.459 1.445 1.459 679,022 +0.01(+0.95%)
Aug 30, 2012 1.448 1.455 1.445 1.445 795,320 -0.00(-0.24%)
Aug 29, 2012 1.455 1.455 1.448 1.448 860,216 +0.00(+0.24%)
Aug 27, 2012 1.448 1.462 1.441 1.445 1,260,977 -0.00(-0.24%)
Aug 24, 2012 1.441 1.455 1.435 1.448 1,048,674 +0.01(+0.48%)
Aug 23, 2012 1.459 1.459 1.438 1.441 1,532,466 -0.01(-0.94%)
Aug 22, 2012 1.462 1.465 1.452 1.455 2,196,012 -0.01(-0.70%)
Aug 21, 2012 1.469 1.472 1.462 1.465 941,471 +0.00(+0.00%)
Aug 20, 2012 1.465 1.472 1.459 1.465 1,217,520 -0.00(-0.23%)
Aug 17, 2012 1.472 1.479 1.465 1.469 1,552,286 -0.01(-0.46%)
Aug 16, 2012 1.476 1.486 1.476 1.476 969,575 +0.00(+0.00%)
Aug 15, 2012 1.469 1.482 1.469 1.476 842,996 +0.01(+0.47%)
Aug 14, 2012 1.476 1.482 1.469 1.469 1,605,327 -0.01(-0.92%)
Aug 13, 2012 1.479 1.486 1.472 1.482 2,044,607 -0.01(-0.69%)
Aug 10, 2012 1.510 1.513 1.489 1.493 4,276,281 -0.04(-2.46%)
Aug 09, 2012 1.524 1.530 1.524 1.530 575,140 +0.00(+0.00%)
Aug 08, 2012 1.524 1.530 1.520 1.530 709,641 +0.01(+0.45%)
Aug 07, 2012 1.524 1.530 1.513 1.524 696,617 +0.01(+0.34%)
Aug 06, 2012 1.515 1.522 1.512 1.518 854,432 +0.00(+0.22%)
Aug 03, 2012 1.515 1.515 1.505 1.515 867,158 +0.00(+0.22%)
Aug 02, 2012 1.505 1.512 1.498 1.512 620,507 +0.01(+0.45%)
Aug 01, 2012 1.501 1.505 1.505 1.505 828,497 +0.01(+0.45%)
Jul 31, 2012 1.501 1.505 1.495 1.498 622,977 -0.00(-0.23%)
Jul 30, 2012 1.505 1.505 1.481 1.501 1,079,936 +0.00(+0.23%)
Jul 27, 2012 1.488 1.505 1.481 1.498 1,485,779 +0.01(+0.92%)
Jul 26, 2012 1.512 1.513 1.451 1.484 4,580,688 -0.05(-3.53%)
Jul 25, 2012 1.542 1.556 1.535 1.539 537,295 -0.00(-0.22%)
Jul 24, 2012 1.552 1.552 1.539 1.542 446,649 -0.01(-0.66%)
Jul 23, 2012 1.535 1.556 1.532 1.552 892,890 +0.01(+0.66%)
Jul 20, 2012 1.532 1.542 1.525 1.542 565,019 +0.01(+0.67%)
Jul 19, 2012 1.532 1.535 1.529 1.532 510,073 -0.00(-0.22%)
Jul 18, 2012 1.532 1.539 1.532 1.535 415,742 +0.00(+0.22%)
Jul 17, 2012 1.535 1.535 1.525 1.532 512,431 +0.00(+0.22%)
Jul 16, 2012 1.515 1.532 1.512 1.529 349,790 +0.01(+0.90%)
Jul 13, 2012 1.498 1.522 1.498 1.515 531,778 +0.02(+1.59%)
Jul 12, 2012 1.505 1.505 1.491 1.491 571,955 -0.02(-1.13%)
Jul 11, 2012 1.518 1.535 1.508 1.508 990,933 -0.02(-1.55%)
Jul 10, 2012 1.535 1.539 1.525 1.532 580,336 +0.00(+0.00%)
Jul 09, 2012 1.525 1.539 1.522 1.532 827,693 +0.00(+0.22%)
Jul 06, 2012 1.525 1.529 1.515 1.529 525,803 +0.00(+0.00%)
Jul 05, 2012 1.522 1.529 1.519 1.529 540,637 +0.00(+0.22%)
Jul 03, 2012 1.512 1.529 1.506 1.525 689,296 +0.01(+0.89%)
Jul 02, 2012 1.502 1.515 1.496 1.512 528,410 +0.01(+0.67%)
Jun 29, 2012 1.498 1.508 1.492 1.502 695,589 +0.01(+0.68%)
Jun 28, 2012 1.492 1.495 1.478 1.492 516,967 -0.00(-0.23%)
Jun 27, 2012 1.478 1.495 1.475 1.495 718,243 +0.03(+1.84%)
Jun 26, 2012 1.475 1.475 1.468 1.468 595,875 -0.00(-0.23%)
Jun 25, 2012 1.475 1.475 1.455 1.471 524,953 -0.01(-0.91%)
Jun 22, 2012 1.461 1.485 1.461 1.485 1,022,789 +0.03(+1.85%)
Jun 21, 2012 1.448 1.458 1.444 1.458 689,067 +0.01(+0.46%)
Jun 20, 2012 1.455 1.458 1.441 1.451 1,678,398 -0.00(-0.23%)
Jun 19, 2012 1.434 1.458 1.428 1.455 1,275,094 +0.02(+1.41%)
Jun 18, 2012 1.444 1.448 1.431 1.434 2,345,530 -0.02(-1.16%)
Jun 15, 2012 1.465 1.465 1.448 1.451 1,479,744 -0.01(-0.92%)
Jun 14, 2012 1.471 1.471 1.455 1.465 1,664,353 -0.00(-0.23%)
Jun 13, 2012 1.478 1.482 1.468 1.468 790,065 -0.02(-1.36%)
Jun 12, 2012 1.475 1.492 1.471 1.488 498,892 +0.01(+0.91%)
Jun 11, 2012 1.495 1.495 1.475 1.475 882,731 -0.01(-0.45%)
Jun 08, 2012 1.475 1.485 1.468 1.482 1,200,240 +0.01(+0.45%)
Jun 07, 2012 1.468 1.482 1.465 1.475 754,151 +0.01(+0.45%)
Jun 06, 2012 1.455 1.472 1.455 1.468 844,661 +0.02(+1.15%)
Jun 05, 2012 1.455 1.462 1.452 1.452 593,605 +0.00(+0.00%)
Jun 04, 2012 1.441 1.465 1.441 1.452 924,510 -0.02(-1.14%)
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.