Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.390 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.303	2.313	2.283	2.293	618,199	-0.02(-0.86%)
Apr 29, 2024	2.293	2.313	2.293	2.313	504,247	+0.01(+0.43%)
Apr 26, 2024	2.293	2.313	2.278	2.303	322,392	+0.01(+0.43%)
Apr 25, 2024	2.293	2.313	2.273	2.293	165,881	-0.01(-0.43%)
Apr 24, 2024	2.323	2.323	2.293	2.303	302,673	-0.01(-0.43%)
Apr 23, 2024	2.303	2.313	2.302	2.313	172,327	+0.01(+0.43%)
Apr 22, 2024	2.293	2.303	2.283	2.303	140,309	+0.02(+0.87%)
Apr 19, 2024	2.283	2.293	2.263	2.283	370,021	+0.00(+0.00%)
Apr 18, 2024	2.283	2.293	2.273	2.283	109,032	+0.00(+0.00%)
Apr 17, 2024	2.263	2.293	2.263	2.283	152,086	+0.03(+1.32%)
Apr 16, 2024	2.263	2.273	2.253	2.253	181,539	-0.01(-0.44%)
Apr 15, 2024	2.283	2.293	2.253	2.263	171,739	-0.01(-0.44%)
Apr 12, 2024	2.303	2.303	2.273	2.273	223,741	-0.02(-0.87%)
Apr 11, 2024	2.303	2.303	2.293	2.293	193,296	+0.00(+0.00%)
Apr 10, 2024	2.313	2.313	2.283	2.293	220,705	-0.02(-0.86%)
Apr 09, 2024	2.342	2.342	2.263	2.313	597,998	-0.03(-1.27%)
Apr 08, 2024	2.352	2.355	2.333	2.342	479,454	+0.00(+0.00%)
Apr 05, 2024	2.352	2.357	2.333	2.342	478,263	-0.01(-0.42%)
Apr 04, 2024	2.342	2.357	2.342	2.352	223,368	+0.02(+0.85%)
Apr 03, 2024	2.352	2.352	2.333	2.333	106,071	-0.01(-0.42%)
Apr 02, 2024	2.372	2.382	2.333	2.342	450,005	-0.02(-0.84%)
Apr 01, 2024	2.402	2.402	2.362	2.362	365,004	-0.04(-1.65%)
Mar 28, 2024	2.392	2.402	2.382	2.402	485,923	+0.02(+0.83%)
Mar 27, 2024	2.372	2.392	2.367	2.382	325,685	+0.01(+0.42%)
Mar 26, 2024	2.362	2.372	2.352	2.372	217,841	+0.01(+0.42%)
Mar 25, 2024	2.372	2.372	2.352	2.362	162,604	-0.01(-0.42%)
Mar 22, 2024	2.362	2.372	2.353	2.372	212,879	+0.01(+0.42%)
Mar 21, 2024	2.372	2.372	2.342	2.362	516,885	+0.00(+0.00%)
Mar 20, 2024	2.352	2.362	2.333	2.362	770,235	+0.01(+0.42%)
Mar 19, 2024	2.342	2.352	2.328	2.352	527,821	+0.01(+0.42%)
Mar 18, 2024	2.333	2.352	2.333	2.342	291,118	+0.00(+0.00%)
Mar 15, 2024	2.362	2.362	2.342	2.342	517,584	-0.02(-0.84%)
Mar 14, 2024	2.362	2.372	2.347	2.362	783,070	+0.00(+0.00%)
Mar 13, 2024	2.342	2.362	2.333	2.362	282,338	+0.03(+1.28%)
Mar 12, 2024	2.333	2.342	2.328	2.333	250,400	+0.00(+0.00%)
Mar 11, 2024	2.333	2.333	2.308	2.333	476,844	+0.01(+0.32%)
Mar 08, 2024	2.335	2.345	2.320	2.325	176,237	-0.01(-0.42%)
Mar 07, 2024	2.325	2.345	2.320	2.335	133,726	+0.01(+0.42%)
Mar 06, 2024	2.315	2.325	2.310	2.325	128,354	+0.01(+0.43%)
Mar 05, 2024	2.315	2.315	2.305	2.315	213,313	+0.01(+0.43%)
Mar 04, 2024	2.305	2.315	2.300	2.305	154,281	-0.01(-0.43%)
Mar 01, 2024	2.305	2.315	2.305	2.315	143,528	+0.01(+0.43%)
Feb 29, 2024	2.305	2.315	2.300	2.305	128,263	+0.00(+0.00%)
Feb 28, 2024	2.296	2.305	2.276	2.305	265,292	+0.03(+1.30%)
Feb 27, 2024	2.305	2.305	2.276	2.276	449,739	-0.02(-0.86%)
Feb 26, 2024	2.325	2.325	2.291	2.296	297,195	-0.03(-1.27%)
Feb 23, 2024	2.315	2.325	2.305	2.325	126,090	+0.03(+1.29%)
Feb 22, 2024	2.325	2.325	2.296	2.296	180,347	-0.01(-0.43%)
Feb 21, 2024	2.296	2.315	2.295	2.305	188,969	+0.01(+0.43%)
Feb 20, 2024	2.315	2.315	2.296	2.296	259,143	-0.02(-0.85%)
Feb 16, 2024	2.315	2.315	2.305	2.315	130,356	+0.01(+0.43%)
Feb 15, 2024	2.305	2.315	2.305	2.305	82,505	+0.00(+0.00%)
Feb 14, 2024	2.296	2.305	2.296	2.305	75,672	+0.03(+1.30%)
Feb 13, 2024	2.296	2.296	2.276	2.276	511,728	-0.04(-1.91%)
Feb 12, 2024	2.325	2.335	2.315	2.320	179,412	-0.00(-0.21%)
Feb 09, 2024	2.335	2.335	2.315	2.325	141,929	+0.00(+0.00%)
Feb 08, 2024	2.315	2.335	2.310	2.325	418,397	+0.01(+0.43%)
Feb 07, 2024	2.305	2.315	2.296	2.315	267,701	+0.01(+0.43%)
Feb 06, 2024	2.296	2.305	2.266	2.305	544,256	+0.03(+1.52%)
Feb 05, 2024	2.261	2.271	2.261	2.271	315,759	+0.00(+0.00%)
Feb 02, 2024	2.291	2.291	2.261	2.271	491,968	-0.02(-0.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BNY Mellon High Yield Strategies Fund (NY: DHF )

Historical Prices