Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

2.440 +0.010 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2004 1.162 1.172 1.159 1.172 533,799 +0.01(+1.11%)
Jun 29, 2004 1.149 1.162 1.149 1.159 530,297 +0.01(+0.67%)
Jun 28, 2004 1.146 1.157 1.146 1.151 482,831 +0.01(+0.67%)
Jun 25, 2004 1.136 1.146 1.136 1.144 664,914 +0.01(+0.68%)
Jun 24, 2004 1.133 1.136 1.126 1.136 572,317 +0.01(+0.91%)
Jun 23, 2004 1.126 1.131 1.118 1.126 624,062 +0.00(+0.00%)
Jun 22, 2004 1.131 1.133 1.126 1.126 503,063 -0.01(-0.68%)
Jun 21, 2004 1.128 1.136 1.123 1.133 312,031 +0.01(+0.92%)
Jun 18, 2004 1.118 1.128 1.115 1.123 578,542 +0.00(+0.23%)
Jun 17, 2004 1.123 1.133 1.118 1.121 641,570 -0.01(-0.68%)
Jun 16, 2004 1.136 1.144 1.126 1.128 779,300 -0.01(-0.90%)
Jun 15, 2004 1.141 1.151 1.139 1.139 485,555 +0.00(+0.23%)
Jun 14, 2004 1.136 1.149 1.133 1.136 997,956 -0.00(-0.23%)
Jun 10, 2004 1.144 1.157 1.136 1.139 433,420 -0.01(-0.45%)
Jun 09, 2004 1.139 1.159 1.139 1.144 457,153 -0.01(-0.45%)
Jun 08, 2004 1.146 1.151 1.136 1.149 672,307 +0.00(+0.00%)
Jun 07, 2004 1.157 1.162 1.146 1.149 395,680 -0.01(-0.67%)
Jun 04, 2004 1.154 1.159 1.144 1.157 480,108 +0.00(+0.22%)
Jun 03, 2004 1.159 1.162 1.146 1.154 526,018 +0.00(+0.22%)
Jun 02, 2004 1.164 1.164 1.144 1.151 475,439 +0.00(+0.22%)
Jun 01, 2004 1.144 1.154 1.139 1.149 635,734 +0.01(+1.13%)
May 28, 2004 1.159 1.159 1.136 1.136 608,500 -0.02(-2.00%)
May 27, 2004 1.144 1.162 1.131 1.159 820,152 +0.02(+1.35%)
May 26, 2004 1.141 1.167 1.141 1.144 626,397 -0.00(-0.22%)
May 25, 2004 1.164 1.167 1.139 1.146 655,188 -0.02(-1.33%)
May 24, 2004 1.154 1.169 1.146 1.162 579,709 +0.02(+1.57%)
May 21, 2004 1.123 1.146 1.123 1.144 517,847 +0.02(+1.83%)
May 20, 2004 1.095 1.136 1.092 1.123 1,056,705 +0.03(+3.07%)
May 19, 2004 1.059 1.100 1.049 1.090 1,178,872 +0.04(+3.92%)
May 18, 2004 1.038 1.059 1.038 1.049 911,194 +0.01(+0.74%)
May 17, 2004 1.054 1.067 1.036 1.041 727,165 -0.02(-2.17%)
May 14, 2004 1.056 1.077 1.054 1.064 745,451 -0.00(-0.24%)
May 13, 2004 1.051 1.077 1.051 1.067 475,828 -0.00(-0.24%)
May 12, 2004 1.077 1.103 1.054 1.069 903,412 +0.00(+0.24%)
May 11, 2004 1.033 1.074 1.033 1.067 644,294 +0.04(+3.49%)
May 10, 2004 1.080 1.085 1.026 1.031 2,486,914 -0.06(-5.20%)
May 07, 2004 1.110 1.115 1.072 1.087 1,103,782 -0.03(-2.98%)
May 06, 2004 1.123 1.141 1.110 1.121 993,287 -0.01(-0.68%)
May 05, 2004 1.126 1.146 1.123 1.128 1,098,335 -0.02(-1.57%)
May 04, 2004 1.154 1.177 1.131 1.146 1,021,689 -0.03(-2.62%)
May 03, 2004 1.159 1.195 1.151 1.177 621,728 -0.02(-1.51%)
Apr 30, 2004 1.195 1.205 1.169 1.195 595,661 +0.00(+0.00%)
Apr 29, 2004 1.175 1.205 1.169 1.195 1,301,817 +0.02(+1.75%)
Apr 28, 2004 1.175 1.198 1.169 1.175 698,763 +0.01(+0.88%)
Apr 27, 2004 1.151 1.177 1.133 1.164 1,569,884 +0.03(+2.95%)
Apr 26, 2004 1.164 1.177 1.105 1.131 2,987,643 -0.03(-2.87%)
Apr 23, 2004 1.218 1.221 1.164 1.164 2,860,807 -0.06(-5.23%)
Apr 22, 2004 1.211 1.229 1.203 1.229 2,601,688 +0.01(+0.42%)
Apr 21, 2004 1.252 1.254 1.221 1.223 1,389,746 -0.03(-2.26%)
Apr 20, 2004 1.283 1.285 1.239 1.252 1,078,881 -0.02(-1.82%)
Apr 19, 2004 1.280 1.301 1.275 1.275 646,628 -0.00(-0.20%)
Apr 16, 2004 1.257 1.288 1.208 1.277 2,323,117 -0.01(-0.40%)
Apr 15, 2004 1.329 1.329 1.277 1.283 1,585,057 -0.02(-1.38%)
Apr 14, 2004 1.339 1.339 1.290 1.301 1,690,105 -0.04(-2.69%)
Apr 13, 2004 1.349 1.360 1.329 1.337 994,065 -0.03(-1.89%)
Apr 12, 2004 1.367 1.367 1.339 1.362 1,018,576 -0.00(-0.19%)
Apr 08, 2004 1.388 1.388 1.362 1.365 587,490 -0.01(-0.93%)
Apr 07, 2004 1.365 1.403 1.365 1.378 973,055 -0.02(-1.65%)
Apr 06, 2004 1.391 1.411 1.378 1.401 1,069,155 -0.02(-1.45%)
Apr 05, 2004 1.447 1.447 1.406 1.421 1,585,835 -0.02(-1.07%)
Apr 02, 2004 1.470 1.470 1.414 1.437 1,757,414 -0.09(-6.05%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.