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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 1.239 1.247 1.236 1.244 718,897 +0.00(+0.21%)
Dec 30, 2004 1.236 1.244 1.234 1.241 831,620 +0.00(+0.21%)
Dec 29, 2004 1.249 1.249 1.231 1.239 926,706 -0.01(-0.63%)
Dec 28, 2004 1.252 1.252 1.239 1.247 901,784 -0.01(-1.04%)
Dec 27, 2004 1.257 1.265 1.252 1.260 686,690 -0.00(-0.21%)
Dec 23, 2004 1.257 1.265 1.255 1.262 1,265,259 +0.01(+0.42%)
Dec 22, 2004 1.257 1.260 1.249 1.257 1,011,057 +0.00(+0.21%)
Dec 21, 2004 1.252 1.255 1.244 1.255 681,322 +0.01(+0.42%)
Dec 20, 2004 1.252 1.255 1.244 1.249 976,933 -0.00(-0.21%)
Dec 17, 2004 1.257 1.260 1.247 1.252 393,764 -0.00(-0.21%)
Dec 16, 2004 1.257 1.260 1.249 1.255 637,613 +0.00(+0.21%)
Dec 15, 2004 1.252 1.260 1.247 1.252 871,878 +0.00(+0.00%)
Dec 14, 2004 1.262 1.262 1.247 1.252 731,166 -0.00(-0.21%)
Dec 13, 2004 1.255 1.262 1.249 1.255 840,055 -0.01(-0.41%)
Dec 10, 2004 1.255 1.265 1.255 1.260 501,502 +0.00(+0.00%)
Dec 09, 2004 1.262 1.265 1.252 1.260 537,160 +0.00(+0.00%)
Dec 08, 2004 1.257 1.265 1.252 1.260 758,005 +0.00(+0.21%)
Dec 07, 2004 1.265 1.265 1.252 1.257 495,368 -0.01(-0.62%)
Dec 06, 2004 1.262 1.265 1.252 1.265 568,599 -0.00(-0.21%)
Dec 03, 2004 1.268 1.270 1.257 1.268 626,111 +0.01(+0.60%)
Dec 02, 2004 1.257 1.262 1.252 1.260 529,491 +0.00(+0.02%)
Dec 01, 2004 1.260 1.265 1.255 1.260 762,222 +0.01(+0.62%)
Nov 30, 2004 1.270 1.275 1.247 1.252 1,336,190 -0.02(-1.44%)
Nov 29, 2004 1.281 1.281 1.262 1.270 584,703 -0.01(-0.61%)
Nov 26, 2004 1.281 1.283 1.268 1.278 335,101 +0.01(+0.62%)
Nov 24, 2004 1.275 1.278 1.265 1.270 513,771 -0.00(-0.21%)
Nov 23, 2004 1.270 1.275 1.260 1.273 572,050 +0.01(+0.41%)
Nov 22, 2004 1.268 1.270 1.260 1.268 488,466 +0.00(+0.21%)
Nov 19, 2004 1.268 1.270 1.257 1.265 881,847 +0.00(+0.00%)
Nov 18, 2004 1.270 1.273 1.262 1.265 587,387 -0.00(-0.21%)
Nov 17, 2004 1.268 1.275 1.262 1.268 470,829 +0.00(+0.00%)
Nov 16, 2004 1.268 1.281 1.257 1.268 987,285 -0.00(-0.20%)
Nov 15, 2004 1.283 1.283 1.262 1.270 720,047 -0.01(-0.61%)
Nov 12, 2004 1.268 1.281 1.265 1.278 678,255 +0.01(+1.03%)
Nov 11, 2004 1.262 1.268 1.255 1.265 691,291 +0.00(+0.21%)
Nov 10, 2004 1.260 1.262 1.247 1.262 476,964 +0.01(+0.42%)
Nov 09, 2004 1.244 1.260 1.241 1.257 522,590 +0.02(+1.47%)
Nov 08, 2004 1.262 1.268 1.236 1.239 1,169,022 -0.03(-2.26%)
Nov 05, 2004 1.301 1.301 1.252 1.268 1,174,774 -0.04(-2.99%)
Nov 04, 2004 1.301 1.312 1.299 1.307 1,000,321 +0.01(+0.40%)
Nov 03, 2004 1.299 1.301 1.291 1.301 756,855 +0.01(+0.60%)
Nov 02, 2004 1.291 1.296 1.283 1.294 533,325 +0.01(+0.61%)
Nov 01, 2004 1.281 1.286 1.278 1.286 905,235 +0.01(+0.82%)
Oct 29, 2004 1.275 1.278 1.262 1.275 485,016 +0.01(+0.41%)
Oct 28, 2004 1.265 1.273 1.260 1.270 399,898 +0.01(+0.41%)
Oct 27, 2004 1.262 1.265 1.255 1.265 535,626 +0.01(+0.62%)
Oct 26, 2004 1.262 1.262 1.252 1.257 613,459 +0.00(+0.00%)
Oct 25, 2004 1.257 1.260 1.252 1.257 478,498 +0.00(+0.21%)
Oct 22, 2004 1.257 1.260 1.252 1.255 467,379 -0.00(-0.21%)
Oct 21, 2004 1.260 1.262 1.252 1.257 500,352 +0.00(+0.21%)
Oct 20, 2004 1.255 1.262 1.252 1.255 789,445 -0.00(-0.21%)
Oct 19, 2004 1.255 1.265 1.252 1.257 421,369 +0.00(+0.21%)
Oct 18, 2004 1.257 1.262 1.252 1.255 501,119 +0.00(+0.00%)
Oct 15, 2004 1.257 1.260 1.252 1.255 422,136 +0.00(+0.21%)
Oct 14, 2004 1.257 1.262 1.252 1.252 428,271 -0.01(-0.41%)
Oct 13, 2004 1.260 1.260 1.247 1.257 537,926 +0.01(+0.42%)
Oct 12, 2004 1.262 1.262 1.252 1.252 475,814 -0.01(-0.83%)
Oct 11, 2004 1.260 1.265 1.260 1.262 439,390 +0.01(+0.42%)
Oct 08, 2004 1.249 1.260 1.249 1.257 575,501 +0.00(+0.21%)
Oct 07, 2004 1.252 1.262 1.252 1.255 424,820 -0.01(-0.62%)
Oct 06, 2004 1.265 1.270 1.262 1.262 676,721 +0.00(+0.00%)
Oct 05, 2004 1.262 1.265 1.257 1.262 651,800 +0.00(+0.21%)
Oct 04, 2004 1.257 1.265 1.252 1.260 577,034 +0.01(+0.42%)
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.