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 )

2.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2005 1.260 1.260 1.249 1.255 527,574 -0.00(-0.21%)
Feb 25, 2005 1.252 1.260 1.252 1.257 363,091 +0.01(+0.42%)
Feb 24, 2005 1.241 1.252 1.239 1.252 611,925 +0.01(+1.05%)
Feb 23, 2005 1.239 1.244 1.234 1.239 714,679 +0.00(+0.00%)
Feb 22, 2005 1.249 1.252 1.236 1.239 1,323,154 -0.01(-1.04%)
Feb 18, 2005 1.260 1.260 1.249 1.252 1,089,273 -0.01(-0.41%)
Feb 17, 2005 1.255 1.260 1.252 1.257 704,327 +0.00(+0.00%)
Feb 16, 2005 1.260 1.262 1.255 1.257 448,975 -0.00(-0.21%)
Feb 15, 2005 1.255 1.262 1.255 1.260 590,070 +0.00(+0.21%)
Feb 14, 2005 1.260 1.260 1.252 1.257 586,236 +0.00(+0.00%)
Feb 11, 2005 1.257 1.260 1.252 1.257 675,571 -0.00(-0.21%)
Feb 10, 2005 1.255 1.260 1.247 1.260 716,980 -0.00(-0.21%)
Feb 09, 2005 1.265 1.265 1.260 1.262 392,613 +0.00(+0.00%)
Feb 08, 2005 1.257 1.262 1.255 1.262 618,059 +0.01(+0.42%)
Feb 07, 2005 1.249 1.262 1.249 1.257 761,072 -0.01(-0.62%)
Feb 04, 2005 1.262 1.265 1.255 1.265 1,435,877 +0.01(+0.41%)
Feb 03, 2005 1.260 1.262 1.255 1.260 720,814 +0.00(+0.21%)
Feb 02, 2005 1.255 1.260 1.252 1.257 716,980 +0.00(+0.00%)
Feb 01, 2005 1.255 1.260 1.249 1.257 542,144 +0.01(+0.42%)
Jan 31, 2005 1.255 1.257 1.241 1.252 1,326,605 -0.01(-0.41%)
Jan 28, 2005 1.252 1.260 1.249 1.257 693,208 +0.01(+0.42%)
Jan 27, 2005 1.252 1.255 1.244 1.252 530,642 +0.00(+0.21%)
Jan 26, 2005 1.249 1.252 1.244 1.249 604,257 +0.00(+0.00%)
Jan 25, 2005 1.244 1.252 1.241 1.249 873,795 +0.01(+0.63%)
Jan 24, 2005 1.241 1.241 1.234 1.241 807,082 +0.00(+0.21%)
Jan 21, 2005 1.241 1.241 1.234 1.239 794,429 -0.00(-0.21%)
Jan 20, 2005 1.239 1.241 1.234 1.241 703,944 +0.00(+0.21%)
Jan 19, 2005 1.241 1.244 1.234 1.239 863,826 +0.00(+0.00%)
Jan 18, 2005 1.239 1.241 1.234 1.239 590,070 +0.01(+0.42%)
Jan 14, 2005 1.239 1.241 1.234 1.234 1,243,788 -0.01(-0.42%)
Jan 13, 2005 1.239 1.241 1.234 1.239 687,074 +0.01(+0.42%)
Jan 12, 2005 1.236 1.244 1.234 1.234 818,584 -0.01(-0.63%)
Jan 11, 2005 1.239 1.241 1.234 1.241 360,790 +0.00(+0.21%)
Jan 10, 2005 1.239 1.241 1.234 1.239 696,275 +0.00(+0.00%)
Jan 07, 2005 1.236 1.241 1.236 1.239 1,040,196 +0.00(+0.00%)
Jan 06, 2005 1.239 1.244 1.234 1.239 790,211 +0.00(+0.00%)
Jan 05, 2005 1.236 1.244 1.234 1.239 922,105 -0.00(-0.21%)
Jan 04, 2005 1.241 1.249 1.236 1.241 728,099 -0.00(-0.21%)
Jan 03, 2005 1.249 1.252 1.239 1.244 513,005 +0.00(+0.00%)
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%)
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.