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, 2002 0.9911 1.004 0.9807 0.9885 1,304,367 +0.00(+0.00%)
Dec 30, 2002 1.002 1.004 0.9859 0.9885 1,368,397 -0.02(-1.56%)
Dec 27, 2002 1.020 1.022 0.9937 1.004 959,679 -0.02(-1.79%)
Dec 26, 2002 1.025 1.038 1.004 1.022 565,532 -0.02(-2.00%)
Dec 24, 2002 1.038 1.048 1.030 1.043 622,660 +0.01(+0.50%)
Dec 23, 2002 1.038 1.043 1.015 1.038 594,288 +0.01(+0.76%)
Dec 20, 2002 1.028 1.038 1.009 1.030 963,897 +0.02(+2.07%)
Dec 19, 2002 1.002 1.015 0.9911 1.009 951,628 +0.01(+1.31%)
Dec 18, 2002 1.007 1.022 0.9937 0.9963 1,121,096 -0.02(-2.05%)
Dec 17, 2002 0.9989 1.028 0.9989 1.017 730,783 +0.02(+1.83%)
Dec 16, 2002 0.9989 1.025 0.9963 0.9989 742,668 -0.00(-0.26%)
Dec 13, 2002 1.015 1.025 0.9963 1.002 542,911 -0.02(-1.79%)
Dec 12, 2002 1.007 1.030 1.004 1.020 646,432 +0.01(+0.77%)
Dec 11, 2002 1.015 1.033 1.004 1.012 577,801 -0.01(-1.02%)
Dec 10, 2002 1.033 1.033 1.009 1.022 426,354 +0.01(+0.77%)
Dec 09, 2002 1.041 1.041 1.015 1.015 397,214 -0.02(-2.02%)
Dec 06, 2002 1.028 1.048 1.028 1.035 374,976 -0.00(-0.25%)
Dec 05, 2002 1.033 1.054 1.025 1.038 404,882 +0.00(+0.00%)
Dec 04, 2002 1.069 1.077 1.025 1.038 566,682 -0.04(-3.40%)
Dec 03, 2002 1.101 1.101 1.067 1.075 614,609 -0.03(-2.60%)
Dec 02, 2002 1.095 1.108 1.048 1.103 1,121,096 -0.00(-0.24%)
Nov 29, 2002 1.080 1.106 1.077 1.106 470,062 +0.03(+2.91%)
Nov 27, 2002 1.043 1.080 1.043 1.075 875,329 +0.04(+3.52%)
Nov 26, 2002 1.035 1.048 1.028 1.038 932,457 +0.02(+1.53%)
Nov 25, 2002 0.9885 1.028 0.9781 1.022 929,390 +0.05(+5.09%)
Nov 22, 2002 0.9572 0.9807 0.9572 0.9728 871,495 +0.03(+3.04%)
Nov 21, 2002 0.9363 0.9624 0.9363 0.9442 667,903 +0.00(+0.00%)
Nov 20, 2002 0.9494 0.9598 0.9259 0.9442 505,336 +0.01(+0.56%)
Nov 19, 2002 0.9494 0.9494 0.9337 0.9389 429,037 -0.01(-0.83%)
Nov 18, 2002 0.9285 0.9494 0.9285 0.9468 516,072 +0.02(+1.97%)
Nov 15, 2002 0.9259 0.9389 0.9155 0.9285 626,878 +0.01(+0.56%)
Nov 14, 2002 0.9337 0.9389 0.9181 0.9233 707,778 -0.01(-0.56%)
Nov 13, 2002 0.9415 0.9598 0.9259 0.9285 588,920 -0.02(-1.93%)
Nov 12, 2002 0.9728 0.9728 0.9468 0.9468 577,801 -0.01(-0.82%)
Nov 11, 2002 0.9494 0.9728 0.9468 0.9546 448,208 +0.00(+0.27%)
Nov 08, 2002 0.9494 0.9728 0.9468 0.9520 499,585 -0.01(-0.82%)
Nov 07, 2002 0.9807 0.9807 0.9468 0.9598 652,950 -0.00(-0.27%)
Nov 06, 2002 0.9624 0.9807 0.9572 0.9624 1,029,460 -0.04(-3.66%)
Nov 05, 2002 0.9963 1.009 0.9963 0.9989 484,632 +0.01(+0.53%)
Nov 04, 2002 1.015 1.022 0.9807 0.9937 725,031 -0.02(-1.55%)
Nov 01, 2002 0.9676 1.028 0.9676 1.009 702,027 +0.02(+1.58%)
Oct 31, 2002 0.9781 1.009 0.9702 0.9937 1,119,562 +0.02(+1.87%)
Oct 30, 2002 0.9728 0.9755 0.9650 0.9755 274,522 +0.00(+0.27%)
Oct 29, 2002 0.9676 0.9781 0.9650 0.9728 335,101 +0.01(+0.81%)
Oct 28, 2002 0.9468 0.9702 0.9468 0.9650 386,479 +0.02(+2.21%)
Oct 25, 2002 0.9468 0.9598 0.9259 0.9442 672,887 -0.00(-0.28%)
Oct 24, 2002 0.9415 0.9494 0.9337 0.9468 444,757 +0.01(+1.40%)
Oct 23, 2002 0.9468 0.9468 0.9181 0.9337 240,782 -0.01(-0.56%)
Oct 22, 2002 0.9415 0.9650 0.9155 0.9389 806,315 -0.01(-1.10%)
Oct 21, 2002 0.9624 0.9755 0.9494 0.9494 668,670 +0.00(+0.28%)
Oct 18, 2002 0.9650 0.9650 0.9415 0.9468 488,466 -0.01(-1.36%)
Oct 17, 2002 0.9520 0.9650 0.9415 0.9598 443,607 +0.02(+1.94%)
Oct 16, 2002 0.9546 0.9546 0.9129 0.9415 289,092 +0.01(+1.40%)
Oct 15, 2002 0.9181 0.9468 0.9181 0.9285 459,710 +0.00(+0.28%)
Oct 14, 2002 0.9233 0.9572 0.9155 0.9259 8,205,014 -0.02(-2.47%)
Oct 11, 2002 0.9076 0.9598 0.8946 0.9494 736,150 +0.05(+5.51%)
Oct 10, 2002 0.8868 0.9129 0.8868 0.8998 642,598 +0.00(+0.29%)
Oct 09, 2002 0.9520 0.9572 0.8946 0.8972 692,441 -0.08(-8.27%)
Oct 08, 2002 0.9624 0.9859 0.9389 0.9781 448,208 -0.01(-1.32%)
Oct 07, 2002 1.017 1.020 0.9807 0.9911 756,471 -0.04(-3.55%)
Oct 04, 2002 1.038 1.046 1.020 1.028 8,856,814 -0.02(-1.99%)
Oct 03, 2002 1.056 1.056 1.033 1.048 368,458 +0.00(+0.00%)
Oct 02, 2002 1.033 1.048 1.025 1.048 6,057,907 +0.02(+1.77%)
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.