Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2004 1.458 1.458 1.408 1.429 844,399 -0.01(-0.90%)
Jan 29, 2004 1.463 1.468 1.364 1.442 2,121,042 -0.02(-1.42%)
Jan 28, 2004 1.496 1.499 1.463 1.463 1,217,542 -0.02(-1.57%)
Jan 27, 2004 1.481 1.499 1.478 1.486 716,542 +0.01(+0.35%)
Jan 26, 2004 1.489 1.504 1.478 1.481 786,844 -0.01(-0.52%)
Jan 23, 2004 1.489 1.499 1.483 1.489 825,472 +0.01(+0.35%)
Jan 22, 2004 1.470 1.496 1.468 1.483 930,539 +0.02(+1.06%)
Jan 21, 2004 1.483 1.483 1.455 1.468 830,493 -0.01(-0.53%)
Jan 20, 2004 1.486 1.489 1.455 1.476 1,450,080 +0.02(+1.06%)
Jan 16, 2004 1.460 1.468 1.439 1.460 638,128 +0.01(+0.71%)
Jan 15, 2004 1.447 1.463 1.437 1.450 703,409 +0.01(+0.90%)
Jan 14, 2004 1.413 1.447 1.413 1.437 912,384 +0.01(+0.91%)
Jan 13, 2004 1.432 1.450 1.411 1.424 1,217,928 +0.00(+0.18%)
Jan 12, 2004 1.460 1.463 1.403 1.421 1,971,553 -0.02(-1.44%)
Jan 09, 2004 1.429 1.463 1.429 1.442 719,632 -0.00(-0.18%)
Jan 08, 2004 1.437 1.450 1.424 1.445 716,542 +0.01(+0.90%)
Jan 07, 2004 1.426 1.445 1.413 1.432 891,525 +0.01(+0.36%)
Jan 06, 2004 1.413 1.437 1.413 1.426 756,328 +0.01(+0.92%)
Jan 05, 2004 1.406 1.421 1.401 1.413 566,667 +0.01(+0.92%)
Jan 02, 2004 1.413 1.416 1.398 1.401 510,270 +0.00(+0.00%)
Dec 31, 2003 1.406 1.411 1.401 1.401 504,090 -0.01(-0.92%)
Dec 30, 2003 1.401 1.421 1.398 1.413 797,274 +0.01(+0.92%)
Dec 29, 2003 1.411 1.419 1.398 1.401 804,613 -0.01(-0.73%)
Dec 26, 2003 1.426 1.426 1.406 1.411 423,745 -0.02(-1.45%)
Dec 24, 2003 1.445 1.450 1.429 1.432 541,173 +0.01(+0.36%)
Dec 23, 2003 1.437 1.450 1.432 1.426 1,165,009 +0.01(+0.36%)
Dec 22, 2003 1.408 1.434 1.393 1.421 907,362 +0.01(+0.92%)
Dec 19, 2003 1.388 1.408 1.382 1.408 605,294 +0.02(+1.49%)
Dec 18, 2003 1.385 1.393 1.382 1.388 736,628 +0.01(+0.37%)
Dec 17, 2003 1.393 1.393 1.375 1.382 782,595 -0.01(-0.74%)
Dec 16, 2003 1.385 1.390 1.377 1.393 792,638 +0.01(+0.37%)
Dec 15, 2003 1.390 1.390 1.377 1.388 852,897 +0.00(+0.19%)
Dec 12, 2003 1.380 1.393 1.375 1.385 701,863 +0.01(+0.56%)
Dec 11, 2003 1.382 1.382 1.369 1.377 342,240 +0.01(+0.38%)
Dec 10, 2003 1.382 1.382 1.346 1.372 956,806 +0.00(+0.19%)
Dec 09, 2003 1.362 1.375 1.359 1.369 927,062 +0.01(+0.57%)
Dec 08, 2003 1.382 1.388 1.362 1.362 735,856 -0.02(-1.13%)
Dec 05, 2003 1.390 1.408 1.380 1.377 682,550 -0.03(-1.85%)
Dec 04, 2003 1.408 1.408 1.398 1.403 867,962 -0.01(-0.91%)
Dec 03, 2003 1.398 1.413 1.398 1.416 1,162,305 +0.02(+1.48%)
Dec 02, 2003 1.406 1.406 1.393 1.395 761,736 -0.01(-0.55%)
Dec 01, 2003 1.393 1.413 1.390 1.403 1,303,296 +0.02(+1.69%)
Nov 28, 2003 1.351 1.382 1.351 1.380 668,257 +0.01(+0.57%)
Nov 26, 2003 1.362 1.377 1.359 1.372 657,055 +0.02(+1.53%)
Nov 25, 2003 1.369 1.369 1.346 1.351 809,634 +0.00(+0.00%)
Nov 24, 2003 1.349 1.364 1.344 1.351 596,410 +0.01(+0.58%)
Nov 21, 2003 1.341 1.344 1.333 1.344 696,456 +0.00(+0.19%)
Nov 20, 2003 1.357 1.357 1.341 1.341 554,692 -0.01(-0.58%)
Nov 19, 2003 1.331 1.359 1.328 1.349 856,374 +0.02(+1.17%)
Nov 18, 2003 1.344 1.346 1.323 1.333 881,096 -0.00(-0.19%)
Nov 17, 2003 1.331 1.338 1.323 1.336 477,437 +0.01(+0.58%)
Nov 14, 2003 1.325 1.331 1.320 1.328 504,476 +0.01(+0.98%)
Nov 13, 2003 1.341 1.341 1.315 1.315 847,490 -0.01(-0.98%)
Nov 12, 2003 1.331 1.346 1.331 1.328 371,984 -0.01(-0.58%)
Nov 11, 2003 1.328 1.328 1.313 1.336 714,224 +0.00(+0.19%)
Nov 10, 2003 1.336 1.346 1.331 1.333 578,255 -0.01(-0.58%)
Nov 07, 2003 1.344 1.346 1.331 1.341 467,007 -0.01(-0.96%)
Nov 06, 2003 1.351 1.357 1.351 1.354 740,877 +0.00(+0.19%)
Nov 05, 2003 1.346 1.357 1.344 1.351 510,657 +0.00(+0.00%)
Nov 04, 2003 1.346 1.354 1.338 1.351 660,180 +0.01(+0.58%)
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.