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 )

2.300 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2005 1.179 1.179 1.166 1.174 578,568 -0.01(-0.44%)
Apr 28, 2005 1.174 1.181 1.166 1.179 742,285 +0.01(+0.67%)
Apr 27, 2005 1.171 1.176 1.163 1.171 492,300 +0.01(+0.45%)
Apr 26, 2005 1.168 1.174 1.158 1.166 570,900 -0.00(-0.22%)
Apr 25, 2005 1.158 1.171 1.158 1.168 490,767 +0.00(+0.22%)
Apr 22, 2005 1.155 1.168 1.153 1.166 422,136 +0.01(+0.45%)
Apr 21, 2005 1.166 1.171 1.153 1.161 516,455 -0.01(-0.45%)
Apr 20, 2005 1.168 1.171 1.142 1.166 527,574 -0.00(-0.22%)
Apr 19, 2005 1.153 1.174 1.153 1.168 555,563 +0.02(+1.59%)
Apr 18, 2005 1.124 1.155 1.124 1.150 714,296 +0.01(+0.46%)
Apr 15, 2005 1.135 1.145 1.122 1.145 571,283 +0.00(+0.23%)
Apr 14, 2005 1.161 1.166 1.129 1.142 497,285 -0.02(-1.79%)
Apr 13, 2005 1.161 1.168 1.150 1.163 548,662 -0.01(-0.45%)
Apr 12, 2005 1.155 1.181 1.153 1.168 623,044 -0.01(-0.66%)
Apr 11, 2005 1.187 1.189 1.163 1.176 685,540 -0.02(-1.53%)
Apr 08, 2005 1.192 1.202 1.181 1.195 494,217 -0.01(-0.65%)
Apr 07, 2005 1.189 1.205 1.187 1.202 557,097 +0.01(+0.44%)
Apr 06, 2005 1.179 1.200 1.176 1.197 646,432 +0.01(+1.10%)
Apr 05, 2005 1.168 1.184 1.161 1.184 378,810 +0.02(+1.34%)
Apr 04, 2005 1.163 1.174 1.153 1.168 834,687 +0.01(+1.13%)
Apr 01, 2005 1.161 1.174 1.148 1.155 906,769 +0.01(+0.68%)
Mar 31, 2005 1.145 1.150 1.137 1.148 777,942 +0.01(+0.69%)
Mar 30, 2005 1.135 1.145 1.124 1.140 1,157,520 -0.02(-1.35%)
Mar 29, 2005 1.137 1.161 1.132 1.155 411,400 +0.02(+1.61%)
Mar 28, 2005 1.158 1.168 1.111 1.137 917,121 -0.01(-0.91%)
Mar 24, 2005 1.111 1.148 1.111 1.148 845,806 +0.03(+2.80%)
Mar 23, 2005 1.124 1.135 1.103 1.116 1,216,949 -0.03(-2.28%)
Mar 22, 2005 1.140 1.155 1.137 1.142 737,301 -0.01(-0.91%)
Mar 21, 2005 1.174 1.174 1.140 1.153 1,223,850 -0.03(-2.21%)
Mar 18, 2005 1.158 1.179 1.158 1.179 659,468 +0.01(+0.89%)
Mar 17, 2005 1.150 1.176 1.150 1.168 800,180 +0.02(+1.36%)
Mar 16, 2005 1.176 1.177 1.145 1.153 1,560,869 -0.03(-2.21%)
Mar 15, 2005 1.215 1.215 1.176 1.179 1,490,322 -0.03(-2.38%)
Mar 14, 2005 1.218 1.234 1.205 1.208 1,292,864 -0.02(-1.28%)
Mar 11, 2005 1.241 1.241 1.221 1.223 1,087,739 -0.02(-1.26%)
Mar 10, 2005 1.247 1.249 1.234 1.239 976,166 -0.01(-0.42%)
Mar 09, 2005 1.249 1.249 1.234 1.244 633,779 -0.01(-0.42%)
Mar 08, 2005 1.252 1.255 1.244 1.249 550,196 -0.01(-0.62%)
Mar 07, 2005 1.252 1.260 1.252 1.257 600,039 +0.00(+0.21%)
Mar 04, 2005 1.249 1.257 1.244 1.255 793,662 +0.00(+0.00%)
Mar 03, 2005 1.255 1.255 1.244 1.255 701,643 +0.00(+0.21%)
Mar 02, 2005 1.255 1.260 1.241 1.252 1,142,184 -0.01(-0.41%)
Mar 01, 2005 1.255 1.260 1.249 1.257 978,850 +0.00(+0.21%)
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%)
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.