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, 2003 1.416 1.421 1.411 1.411 500,352 -0.01(-0.92%)
Dec 30, 2003 1.411 1.432 1.408 1.424 791,362 +0.01(+0.92%)
Dec 29, 2003 1.421 1.429 1.408 1.411 798,646 -0.01(-0.73%)
Dec 26, 2003 1.437 1.437 1.416 1.421 420,602 -0.02(-1.45%)
Dec 24, 2003 1.455 1.461 1.440 1.442 537,160 +0.01(+0.36%)
Dec 23, 2003 1.448 1.461 1.442 1.437 1,156,370 +0.01(+0.36%)
Dec 22, 2003 1.419 1.445 1.403 1.432 900,634 +0.01(+0.92%)
Dec 19, 2003 1.398 1.419 1.393 1.419 600,806 +0.02(+1.49%)
Dec 18, 2003 1.395 1.403 1.393 1.398 731,166 +0.01(+0.37%)
Dec 17, 2003 1.403 1.403 1.385 1.393 776,792 -0.01(-0.74%)
Dec 16, 2003 1.395 1.401 1.388 1.403 786,761 +0.01(+0.37%)
Dec 15, 2003 1.401 1.401 1.388 1.398 846,573 +0.00(+0.19%)
Dec 12, 2003 1.390 1.403 1.385 1.395 696,659 +0.01(+0.56%)
Dec 11, 2003 1.393 1.393 1.380 1.388 339,702 +0.01(+0.38%)
Dec 10, 2003 1.393 1.393 1.356 1.382 949,711 +0.00(+0.19%)
Dec 09, 2003 1.372 1.385 1.369 1.380 920,188 +0.01(+0.57%)
Dec 08, 2003 1.393 1.398 1.372 1.372 730,399 -0.02(-1.13%)
Dec 05, 2003 1.401 1.419 1.390 1.388 677,488 -0.03(-1.84%)
Dec 04, 2003 1.419 1.419 1.408 1.414 861,526 -0.01(-0.91%)
Dec 03, 2003 1.408 1.424 1.408 1.427 1,153,686 +0.02(+1.48%)
Dec 02, 2003 1.416 1.416 1.403 1.406 756,088 -0.01(-0.55%)
Dec 01, 2003 1.403 1.424 1.401 1.414 1,293,631 +0.02(+1.69%)
Nov 28, 2003 1.361 1.393 1.361 1.390 663,302 +0.01(+0.57%)
Nov 26, 2003 1.372 1.388 1.369 1.382 652,183 +0.02(+1.53%)
Nov 25, 2003 1.380 1.380 1.356 1.361 803,631 +0.00(+0.00%)
Nov 24, 2003 1.359 1.375 1.354 1.361 591,987 +0.01(+0.58%)
Nov 21, 2003 1.351 1.354 1.343 1.354 691,291 +0.00(+0.19%)
Nov 20, 2003 1.367 1.367 1.351 1.351 550,579 -0.01(-0.58%)
Nov 19, 2003 1.341 1.369 1.338 1.359 850,024 +0.02(+1.17%)
Nov 18, 2003 1.354 1.356 1.333 1.343 874,562 -0.00(-0.19%)
Nov 17, 2003 1.341 1.348 1.333 1.346 473,897 +0.01(+0.58%)
Nov 14, 2003 1.335 1.341 1.330 1.338 500,735 +0.01(+0.98%)
Nov 13, 2003 1.351 1.351 1.325 1.325 841,205 -0.01(-0.97%)
Nov 12, 2003 1.341 1.356 1.341 1.338 369,225 -0.01(-0.58%)
Nov 11, 2003 1.338 1.338 1.322 1.346 708,928 +0.00(+0.19%)
Nov 10, 2003 1.346 1.356 1.341 1.343 573,967 -0.01(-0.58%)
Nov 07, 2003 1.354 1.356 1.341 1.351 463,544 -0.01(-0.96%)
Nov 06, 2003 1.361 1.367 1.361 1.364 735,384 +0.00(+0.19%)
Nov 05, 2003 1.356 1.367 1.354 1.361 506,870 +0.00(+0.00%)
Nov 04, 2003 1.356 1.364 1.348 1.361 655,285 +0.01(+0.58%)
Nov 03, 2003 1.343 1.364 1.338 1.354 1,016,122 +0.00(+0.00%)
Oct 31, 2003 1.341 1.356 1.335 1.354 971,182 +0.01(+0.58%)
Oct 30, 2003 1.343 1.359 1.343 1.346 673,271 -0.01(-0.58%)
Oct 29, 2003 1.338 1.359 1.328 1.354 1,388,334 +0.03(+2.37%)
Oct 28, 2003 1.312 1.330 1.312 1.322 609,241 +0.01(+1.00%)
Oct 27, 2003 1.304 1.315 1.304 1.309 534,859 +0.01(+0.40%)
Oct 24, 2003 1.309 1.315 1.299 1.304 651,800 -0.00(-0.20%)
Oct 23, 2003 1.304 1.309 1.296 1.307 407,950 +0.01(+0.60%)
Oct 22, 2003 1.307 1.307 1.294 1.299 582,402 -0.01(-0.40%)
Oct 21, 2003 1.291 1.301 1.291 1.304 526,424 +0.01(+0.40%)
Oct 20, 2003 1.294 1.294 1.286 1.299 404,882 +0.01(+0.61%)
Oct 17, 2003 1.296 1.299 1.286 1.291 400,282 -0.01(-0.60%)
Oct 16, 2003 1.294 1.301 1.286 1.299 247,300 +0.01(+0.40%)
Oct 15, 2003 1.283 1.294 1.283 1.294 351,972 +0.01(+0.61%)
Oct 14, 2003 1.291 1.291 1.278 1.286 373,059 +0.01(+0.41%)
Oct 13, 2003 1.291 1.291 1.278 1.281 402,199 -0.01(-0.81%)
Oct 10, 2003 1.283 1.291 1.281 1.291 479,264 +0.00(+0.00%)
Oct 09, 2003 1.281 1.291 1.278 1.291 560,164 +0.00(+0.20%)
Oct 08, 2003 1.273 1.288 1.270 1.288 342,003 +0.01(+1.02%)
Oct 07, 2003 1.283 1.286 1.268 1.275 525,274 -0.00(-0.20%)
Oct 06, 2003 1.286 1.286 1.273 1.278 402,965 -0.01(-1.01%)
Oct 03, 2003 1.296 1.296 1.286 1.291 535,243 +0.01(+0.41%)
Oct 02, 2003 1.309 1.309 1.286 1.286 837,754 -0.02(-1.20%)
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.