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 (%)
Dec 30, 2005 1.015 1.020 1.012 1.020 1,140,673 +0.00(+0.00%)
Dec 29, 2005 1.015 1.022 1.010 1.020 1,282,437 +0.00(+0.25%)
Dec 28, 2005 1.007 1.017 1.004 1.017 1,727,427 +0.01(+1.03%)
Dec 27, 2005 0.9993 1.007 0.9967 1.007 1,295,184 +0.01(+0.78%)
Dec 23, 2005 0.9993 1.002 0.9915 0.9993 830,880 +0.00(+0.00%)
Dec 22, 2005 0.9967 0.9993 0.9863 0.9993 1,475,575 -0.00(-0.26%)
Dec 21, 2005 0.9967 1.002 0.9915 1.002 1,474,416 +0.00(+0.00%)
Dec 20, 2005 0.9889 1.004 0.9863 1.002 1,205,181 +0.00(+0.26%)
Dec 19, 2005 0.9941 0.9993 0.9915 0.9993 948,308 +0.00(+0.26%)
Dec 16, 2005 0.9993 1.007 0.9915 0.9967 809,634 -0.01(-0.52%)
Dec 15, 2005 1.007 1.017 0.9915 1.002 1,092,389 -0.01(-1.28%)
Dec 14, 2005 0.9915 1.015 0.9863 1.015 3,295,322 +0.03(+2.89%)
Dec 13, 2005 0.9838 0.9915 0.9760 0.9863 1,168,485 -0.01(-0.52%)
Dec 12, 2005 0.9915 0.9941 0.9812 0.9915 1,357,374 -0.00(-0.26%)
Dec 09, 2005 0.9915 1.004 0.9889 0.9941 1,021,700 -0.00(-0.26%)
Dec 08, 2005 0.9915 0.9967 0.9863 0.9967 860,623 +0.01(+0.52%)
Dec 07, 2005 0.9967 0.9993 0.9915 0.9915 1,179,301 -0.01(-0.78%)
Dec 06, 2005 0.9993 1.004 0.9941 0.9993 811,566 -0.01(-1.03%)
Dec 05, 2005 1.007 1.017 1.004 1.010 950,239 +0.00(+0.00%)
Dec 02, 2005 1.007 1.015 1.004 1.010 782,209 +0.00(+0.00%)
Dec 01, 2005 1.012 1.017 1.010 1.010 691,434 -0.01(-0.76%)
Nov 30, 2005 1.017 1.020 1.002 1.017 1,101,659 +0.00(+0.00%)
Nov 29, 2005 1.017 1.020 1.012 1.017 673,279 +0.00(+0.00%)
Nov 28, 2005 1.017 1.025 1.007 1.017 812,725 +0.00(+0.00%)
Nov 25, 2005 1.010 1.020 1.004 1.017 545,808 +0.01(+0.77%)
Nov 23, 2005 1.012 1.015 1.002 1.010 1,503,773 -0.00(-0.26%)
Nov 22, 2005 1.015 1.015 1.004 1.012 778,732 -0.00(-0.26%)
Nov 21, 2005 1.012 1.017 1.004 1.015 911,225 +0.00(+0.00%)
Nov 18, 2005 1.010 1.017 1.004 1.015 756,715 +0.00(+0.26%)
Nov 17, 2005 1.023 1.023 1.007 1.012 730,834 -0.01(-1.01%)
Nov 16, 2005 1.010 1.023 1.004 1.023 633,106 +0.00(+0.25%)
Nov 15, 2005 1.015 1.020 1.007 1.020 1,390,980 +0.01(+0.51%)
Nov 14, 2005 1.015 1.023 1.010 1.015 632,720 -0.01(-0.76%)
Nov 11, 2005 1.025 1.025 1.010 1.023 640,832 +0.00(+0.00%)
Nov 10, 2005 1.020 1.030 1.015 1.023 619,200 -0.00(-0.25%)
Nov 09, 2005 1.038 1.038 1.015 1.025 841,695 -0.01(-0.50%)
Nov 08, 2005 1.033 1.036 1.028 1.030 390,525 -0.01(-1.00%)
Nov 07, 2005 1.043 1.043 1.033 1.041 470,870 -0.01(-1.23%)
Nov 04, 2005 1.054 1.056 1.041 1.054 489,025 +0.00(+0.00%)
Nov 03, 2005 1.048 1.059 1.046 1.054 681,391 +0.00(+0.00%)
Nov 02, 2005 1.043 1.056 1.038 1.054 591,388 +0.01(+0.99%)
Nov 01, 2005 1.041 1.046 1.033 1.043 486,321 -0.00(-0.25%)
Oct 31, 2005 1.038 1.059 1.033 1.046 1,084,663 +0.01(+0.50%)
Oct 28, 2005 1.028 1.041 1.023 1.041 743,968 +0.02(+1.52%)
Oct 27, 2005 1.025 1.036 1.020 1.025 481,300 +0.00(+0.00%)
Oct 26, 2005 1.033 1.033 1.012 1.025 582,504 -0.01(-1.00%)
Oct 25, 2005 1.017 1.041 1.016 1.036 610,702 +0.01(+1.27%)
Oct 24, 2005 1.017 1.025 1.004 1.023 730,834 +0.01(+0.51%)
Oct 21, 2005 1.007 1.017 1.002 1.017 716,928 +0.00(+0.26%)
Oct 20, 2005 1.007 1.020 1.004 1.015 402,499 +0.00(+0.00%)
Oct 19, 2005 1.007 1.023 1.002 1.015 778,732 -0.00(-0.25%)
Oct 18, 2005 1.017 1.033 1.004 1.017 548,898 +0.00(+0.00%)
Oct 17, 2005 1.020 1.030 1.015 1.017 702,636 +0.00(+0.26%)
Oct 14, 2005 1.020 1.020 0.9915 1.015 1,741,719 -0.01(-0.51%)
Oct 13, 2005 1.030 1.046 1.012 1.020 1,232,221 -0.04(-3.43%)
Oct 12, 2005 1.085 1.087 1.007 1.056 1,360,851 -0.03(-2.86%)
Oct 11, 2005 1.085 1.095 1.077 1.087 592,547 -0.01(-0.94%)
Oct 10, 2005 1.105 1.108 1.095 1.098 567,826 -0.01(-0.70%)
Oct 07, 2005 1.092 1.105 1.087 1.105 703,795 +0.01(+0.71%)
Oct 06, 2005 1.103 1.105 1.090 1.098 418,337 -0.01(-0.47%)
Oct 05, 2005 1.100 1.103 1.095 1.103 406,748 +0.00(+0.24%)
Oct 04, 2005 1.095 1.100 1.092 1.100 329,879 +0.00(+0.24%)
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.