Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.610 +0.050 (+1.95%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 0.8931 0.8931 0.8850 0.8850 1,255,904 -0.00(-0.23%)
Apr 27, 2007 0.8870 0.8890 0.8850 0.8870 651,792 +0.00(+0.23%)
Apr 26, 2007 0.8809 0.8890 0.8789 0.8850 1,308,008 +0.00(+0.46%)
Apr 25, 2007 0.8850 0.8850 0.8809 0.8809 800,731 +0.00(+0.00%)
Apr 24, 2007 0.8850 0.8870 0.8789 0.8809 817,935 -0.00(-0.46%)
Apr 23, 2007 0.8850 0.8870 0.8789 0.8850 573,144 +0.00(+0.23%)
Apr 20, 2007 0.8789 0.8850 0.8789 0.8829 1,298,669 +0.00(+0.23%)
Apr 19, 2007 0.8748 0.8809 0.8728 0.8809 1,070,590 +0.01(+0.70%)
Apr 18, 2007 0.8789 0.8809 0.8728 0.8748 1,082,388 -0.00(-0.46%)
Apr 17, 2007 0.8789 0.8829 0.8728 0.8789 1,140,882 +0.00(+0.00%)
Apr 16, 2007 0.8809 0.8850 0.8789 0.8789 562,822 +0.00(+0.00%)
Apr 13, 2007 0.8789 0.8850 0.8789 0.8789 757,966 +0.00(+0.00%)
Apr 12, 2007 0.8809 0.8850 0.8789 0.8789 897,074 -0.00(-0.46%)
Apr 11, 2007 0.8789 0.8850 0.8789 0.8829 663,589 +0.00(+0.00%)
Apr 10, 2007 0.8789 0.8850 0.8768 0.8829 598,213 -0.00(-0.23%)
Apr 09, 2007 0.8789 0.8850 0.8768 0.8850 989,977 +0.00(+0.00%)
Apr 05, 2007 0.8850 0.8890 0.8829 0.8850 1,124,661 -0.00(-0.23%)
Apr 04, 2007 0.8870 0.8890 0.8850 0.8870 1,369,451 +0.00(+0.46%)
Apr 03, 2007 0.8789 0.8850 0.8768 0.8829 2,189,353 +0.01(+0.70%)
Apr 02, 2007 0.8789 0.8809 0.8748 0.8768 986,536 +0.00(+0.47%)
Mar 30, 2007 0.8667 0.8768 0.8667 0.8728 1,847,236 +0.00(+0.23%)
Mar 29, 2007 0.8605 0.8748 0.8605 0.8707 1,684,042 +0.01(+1.42%)
Mar 28, 2007 0.8626 0.8687 0.8585 0.8585 1,348,806 -0.00(-0.47%)
Mar 27, 2007 0.8707 0.8768 0.8626 0.8626 1,468,253 -0.01(-1.17%)
Mar 26, 2007 0.8748 0.8789 0.8707 0.8728 1,166,934 -0.01(-0.69%)
Mar 23, 2007 0.8687 0.8789 0.8687 0.8789 855,784 +0.00(+0.23%)
Mar 22, 2007 0.8809 0.8839 0.8687 0.8768 648,351 +0.01(+0.70%)
Mar 21, 2007 0.8646 0.8748 0.8646 0.8707 563,805 +0.00(+0.47%)
Mar 20, 2007 0.8626 0.8707 0.8626 0.8667 610,993 -0.00(-0.23%)
Mar 19, 2007 0.8687 0.8748 0.8626 0.8687 691,607 +0.00(+0.00%)
Mar 16, 2007 0.8544 0.8687 0.8544 0.8687 793,358 +0.01(+1.67%)
Mar 15, 2007 0.8544 0.8646 0.8544 0.8544 1,540,510 -0.00(-0.24%)
Mar 14, 2007 0.8667 0.8707 0.8565 0.8565 871,514 -0.02(-1.86%)
Mar 13, 2007 0.8789 0.8789 0.8687 0.8728 640,978 -0.01(-0.69%)
Mar 12, 2007 0.8748 0.8809 0.8728 0.8789 785,493 +0.00(+0.47%)
Mar 09, 2007 0.8646 0.8748 0.8646 0.8748 958,026 +0.00(+0.00%)
Mar 08, 2007 0.8748 0.8768 0.8667 0.8748 583,467 +0.00(+0.00%)
Mar 07, 2007 0.8585 0.8748 0.8565 0.8748 1,059,285 +0.01(+1.65%)
Mar 06, 2007 0.8504 0.8626 0.8504 0.8605 1,395,012 +0.01(+1.20%)
Mar 05, 2007 0.8605 0.8646 0.8483 0.8504 1,863,948 +0.00(+0.24%)
Mar 02, 2007 0.8829 0.8829 0.8483 0.8483 1,924,900 -0.03(-3.92%)
Mar 01, 2007 0.8728 0.8829 0.8728 0.8829 1,027,826 +0.00(+0.00%)
Feb 28, 2007 0.8748 0.8829 0.8605 0.8829 842,021 +0.00(+0.00%)
Feb 27, 2007 0.8870 0.8911 0.8667 0.8829 2,094,976 -0.01(-0.91%)
Feb 26, 2007 0.8809 0.8911 0.8809 0.8911 1,715,993 +0.01(+0.69%)
Feb 23, 2007 0.8809 0.8850 0.8789 0.8850 882,819 +0.00(+0.46%)
Feb 22, 2007 0.8768 0.8809 0.8768 0.8809 923,126 +0.00(+0.00%)
Feb 21, 2007 0.8768 0.8809 0.8748 0.8809 1,549,358 +0.00(+0.46%)
Feb 20, 2007 0.8789 0.8789 0.8707 0.8768 1,660,448 -0.00(-0.23%)
Feb 16, 2007 0.8789 0.8789 0.8687 0.8789 1,942,596 +0.00(+0.00%)
Feb 15, 2007 0.8768 0.8789 0.8748 0.8789 1,098,609 +0.00(+0.00%)
Feb 14, 2007 0.8768 0.8829 0.8768 0.8789 1,025,294 -0.00(-0.46%)
Feb 13, 2007 0.8809 0.8829 0.8768 0.8829 752,957 +0.00(+0.47%)
Feb 12, 2007 0.8768 0.8829 0.8748 0.8788 1,167,533 +0.00(+0.23%)
Feb 09, 2007 0.8789 0.8850 0.8768 0.8768 955,568 -0.01(-0.69%)
Feb 08, 2007 0.8768 0.8829 0.8768 0.8829 666,047 +0.00(+0.46%)
Feb 07, 2007 0.8809 0.8850 0.8748 0.8789 1,884,593 -0.00(-0.23%)
Feb 06, 2007 0.8870 0.8890 0.8809 0.8809 1,283,922 -0.01(-1.14%)
Feb 05, 2007 0.8911 0.8972 0.8890 0.8911 975,230 -0.01(-0.68%)
Feb 02, 2007 0.8890 0.8972 0.8870 0.8972 1,273,600 +0.00(+0.46%)
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.