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 )

2.360 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2005 1.245 1.248 1.232 1.243 1,336,515 -0.01(-0.42%)
Jan 28, 2005 1.243 1.250 1.240 1.248 698,387 +0.01(+0.42%)
Jan 27, 2005 1.243 1.245 1.235 1.243 534,606 +0.00(+0.21%)
Jan 26, 2005 1.240 1.243 1.235 1.240 608,771 +0.00(+0.00%)
Jan 25, 2005 1.235 1.243 1.232 1.240 880,323 +0.01(+0.63%)
Jan 24, 2005 1.232 1.232 1.225 1.232 813,111 +0.00(+0.21%)
Jan 21, 2005 1.232 1.232 1.225 1.230 800,364 -0.00(-0.21%)
Jan 20, 2005 1.230 1.232 1.225 1.232 709,203 +0.00(+0.21%)
Jan 19, 2005 1.232 1.235 1.225 1.230 870,280 +0.00(+0.00%)
Jan 18, 2005 1.230 1.232 1.225 1.230 594,479 +0.01(+0.42%)
Jan 14, 2005 1.230 1.232 1.225 1.225 1,253,080 -0.01(-0.42%)
Jan 13, 2005 1.230 1.232 1.225 1.230 692,207 +0.01(+0.42%)
Jan 12, 2005 1.227 1.235 1.225 1.225 824,699 -0.01(-0.63%)
Jan 11, 2005 1.230 1.232 1.225 1.232 363,485 +0.00(+0.21%)
Jan 10, 2005 1.230 1.232 1.225 1.230 701,477 +0.00(+0.00%)
Jan 07, 2005 1.227 1.232 1.227 1.230 1,047,967 +0.00(+0.00%)
Jan 06, 2005 1.230 1.235 1.225 1.230 796,115 +0.00(+0.00%)
Jan 05, 2005 1.227 1.235 1.225 1.230 928,994 -0.00(-0.21%)
Jan 04, 2005 1.232 1.240 1.227 1.232 733,538 -0.00(-0.21%)
Jan 03, 2005 1.240 1.243 1.230 1.235 516,837 +0.00(+0.00%)
Dec 31, 2004 1.230 1.237 1.227 1.235 724,267 +0.00(+0.21%)
Dec 30, 2004 1.227 1.235 1.225 1.232 837,833 +0.00(+0.21%)
Dec 29, 2004 1.240 1.240 1.222 1.230 933,629 -0.01(-0.63%)
Dec 28, 2004 1.243 1.243 1.230 1.237 908,521 -0.01(-1.03%)
Dec 27, 2004 1.248 1.256 1.243 1.250 691,820 -0.00(-0.21%)
Dec 23, 2004 1.248 1.256 1.245 1.253 1,274,711 +0.01(+0.42%)
Dec 22, 2004 1.248 1.250 1.240 1.248 1,018,610 +0.00(+0.21%)
Dec 21, 2004 1.243 1.245 1.235 1.245 686,412 +0.01(+0.42%)
Dec 20, 2004 1.243 1.245 1.235 1.240 984,231 -0.00(-0.21%)
Dec 17, 2004 1.248 1.250 1.237 1.243 396,705 -0.00(-0.21%)
Dec 16, 2004 1.248 1.250 1.240 1.245 642,377 +0.00(+0.21%)
Dec 15, 2004 1.243 1.250 1.237 1.243 878,392 +0.00(+0.00%)
Dec 14, 2004 1.253 1.253 1.237 1.243 736,628 -0.00(-0.21%)
Dec 13, 2004 1.245 1.253 1.240 1.245 846,331 -0.01(-0.41%)
Dec 10, 2004 1.245 1.256 1.245 1.250 505,249 +0.00(+0.00%)
Dec 09, 2004 1.253 1.256 1.243 1.250 541,173 +0.00(+0.00%)
Dec 08, 2004 1.248 1.256 1.243 1.250 763,668 +0.00(+0.21%)
Dec 07, 2004 1.256 1.256 1.243 1.248 499,068 -0.01(-0.62%)
Dec 06, 2004 1.253 1.256 1.243 1.256 572,847 -0.00(-0.21%)
Dec 03, 2004 1.258 1.261 1.248 1.258 630,789 +0.01(+0.60%)
Dec 02, 2004 1.248 1.253 1.243 1.251 533,447 +0.00(+0.02%)
Dec 01, 2004 1.250 1.256 1.245 1.250 767,917 +0.01(+0.63%)
Nov 30, 2004 1.261 1.266 1.237 1.243 1,346,172 -0.02(-1.44%)
Nov 29, 2004 1.271 1.271 1.253 1.261 589,071 -0.01(-0.61%)
Nov 26, 2004 1.271 1.274 1.258 1.269 337,605 +0.01(+0.62%)
Nov 24, 2004 1.266 1.269 1.256 1.261 517,610 -0.00(-0.20%)
Nov 23, 2004 1.261 1.266 1.250 1.263 576,324 +0.01(+0.41%)
Nov 22, 2004 1.258 1.261 1.250 1.258 492,115 +0.00(+0.21%)
Nov 19, 2004 1.258 1.261 1.248 1.256 888,435 +0.00(+0.00%)
Nov 18, 2004 1.261 1.263 1.253 1.256 591,775 -0.00(-0.21%)
Nov 17, 2004 1.258 1.266 1.253 1.258 474,347 +0.00(+0.00%)
Nov 16, 2004 1.258 1.271 1.248 1.258 994,661 -0.00(-0.21%)
Nov 15, 2004 1.274 1.274 1.253 1.261 725,426 -0.01(-0.61%)
Nov 12, 2004 1.258 1.271 1.256 1.269 683,322 +0.01(+1.03%)
Nov 11, 2004 1.253 1.258 1.245 1.256 696,456 +0.00(+0.21%)
Nov 10, 2004 1.250 1.253 1.237 1.253 480,527 +0.01(+0.42%)
Nov 09, 2004 1.235 1.250 1.232 1.248 526,494 +0.02(+1.47%)
Nov 08, 2004 1.253 1.258 1.227 1.230 1,177,756 -0.03(-2.26%)
Nov 05, 2004 1.292 1.292 1.243 1.258 1,183,550 -0.04(-2.99%)
Nov 04, 2004 1.292 1.302 1.289 1.297 1,007,794 +0.01(+0.40%)
Nov 03, 2004 1.289 1.292 1.281 1.292 762,509 +0.01(+0.60%)
Nov 02, 2004 1.281 1.287 1.274 1.284 537,310 +0.01(+0.61%)
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.