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 )

2.440 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2002 1.026 1.026 1.010 1.015 251,337 +0.00(+0.00%)
Sep 27, 2002 1.026 1.026 1.005 1.015 392,568 +0.00(+0.00%)
Sep 26, 2002 1.020 1.020 1.005 1.015 263,398 +0.02(+2.07%)
Sep 25, 2002 0.9664 1.002 0.9664 0.9947 559,866 +0.02(+2.38%)
Sep 24, 2002 1.015 1.020 0.9124 0.9716 1,085,106 -0.04(-4.30%)
Sep 23, 2002 1.033 1.036 1.015 1.015 329,539 -0.02(-1.74%)
Sep 20, 2002 1.031 1.044 1.028 1.033 492,558 +0.00(+0.00%)
Sep 19, 2002 1.031 1.054 1.031 1.033 330,317 +0.00(+0.00%)
Sep 18, 2002 1.044 1.049 1.031 1.033 346,269 -0.02(-1.47%)
Sep 17, 2002 1.031 1.049 1.031 1.049 471,937 -0.01(-0.49%)
Sep 16, 2002 1.051 1.054 1.041 1.054 234,996 +0.01(+0.49%)
Sep 13, 2002 1.033 1.054 1.033 1.049 327,205 +0.01(+0.99%)
Sep 12, 2002 1.031 1.054 1.031 1.038 8,870,720 -0.01(-0.98%)
Sep 11, 2002 1.038 1.051 1.036 1.049 334,208 +0.00(+0.00%)
Sep 10, 2002 1.046 1.054 1.033 1.049 306,195 +0.00(+0.25%)
Sep 09, 2002 1.038 1.049 1.031 1.046 472,716 +0.01(+0.49%)
Sep 06, 2002 1.064 1.064 1.038 1.041 511,622 -0.03(-2.64%)
Sep 05, 2002 1.074 1.077 1.059 1.069 762,570 -0.00(-0.24%)
Sep 04, 2002 1.074 1.074 1.062 1.072 8,520,560 +0.01(+0.97%)
Sep 03, 2002 1.069 1.090 1.062 1.062 382,841 -0.02(-2.13%)
Aug 30, 2002 1.090 1.092 1.072 1.085 356,774 -0.01(-0.47%)
Aug 29, 2002 1.069 1.090 1.062 1.090 590,214 +0.03(+2.42%)
Aug 28, 2002 1.064 1.072 1.049 1.064 545,860 +0.01(+0.49%)
Aug 27, 2002 1.041 1.082 1.041 1.059 782,413 +0.02(+1.48%)
Aug 26, 2002 1.038 1.051 1.031 1.044 567,259 +0.01(+0.74%)
Aug 23, 2002 1.013 1.038 1.005 1.036 884,737 +0.02(+2.28%)
Aug 22, 2002 0.9844 1.013 0.9767 1.013 625,619 +0.03(+3.41%)
Aug 21, 2002 0.9741 0.9793 0.9587 0.9793 558,310 +0.01(+0.53%)
Aug 20, 2002 0.9741 0.9741 0.9587 0.9741 400,738 +0.03(+2.71%)
Aug 16, 2002 0.9356 0.9536 0.9356 0.9484 380,507 +0.01(+1.37%)
Aug 15, 2002 0.9407 0.9510 0.9330 0.9356 382,841 -0.02(-1.62%)
Aug 14, 2002 0.9587 0.9638 0.9433 0.9510 550,140 -0.02(-1.86%)
Aug 13, 2002 0.9793 0.9870 0.9510 0.9690 411,243 -0.02(-1.82%)
Aug 12, 2002 0.9895 0.9973 0.9793 0.9870 410,465 +0.00(+0.26%)
Aug 07, 2002 0.9895 0.9895 0.9664 0.9844 589,046 +0.02(+2.13%)
Aug 06, 2002 0.9793 1.002 0.9510 0.9638 510,844 -0.02(-1.57%)
Aug 05, 2002 0.9921 1.010 0.9767 0.9793 476,606 -0.04(-3.54%)
Aug 02, 2002 1.051 1.054 1.005 1.015 478,552 -0.01(-1.25%)
Aug 01, 2002 1.015 1.046 1.005 1.028 1,076,547 +0.01(+1.01%)
Jul 31, 2002 1.015 1.028 1.002 1.018 613,947 +0.02(+1.54%)
Jul 30, 2002 0.9947 1.023 0.9895 1.002 1,052,425 +0.00(+0.00%)
Jul 29, 2002 0.9330 1.018 0.9253 1.002 1,127,515 +0.07(+7.44%)
Jul 26, 2002 0.8970 0.9741 0.8944 0.9330 1,283,920 +0.02(+2.54%)
Jul 25, 2002 0.9176 0.9176 0.8765 0.9099 785,914 +0.02(+1.72%)
Jul 24, 2002 0.8508 0.8970 0.8225 0.8944 1,485,067 -0.02(-2.25%)
Jul 23, 2002 0.9304 0.9407 0.8893 0.9150 1,288,977 -0.04(-4.30%)
Jul 22, 2002 0.9767 0.9793 0.9253 0.9561 1,245,791 -0.04(-3.88%)
Jul 19, 2002 1.002 1.002 0.9690 0.9947 812,760 -0.01(-1.02%)
Jul 17, 2002 0.9895 1.020 0.9895 1.005 615,892 +0.01(+0.51%)
Jul 12, 2002 1.008 1.023 0.9844 0.9998 743,506 -0.02(-1.52%)
Jul 11, 2002 1.010 1.026 0.9973 1.015 701,487 +0.00(+0.25%)
Jul 10, 2002 1.026 1.041 0.9973 1.013 961,772 -0.02(-1.99%)
Jul 09, 2002 1.033 1.033 1.033 1.033 1,073,434 -0.03(-2.66%)
Jul 08, 2002 1.054 1.087 1.049 1.062 683,979 -0.00(-0.24%)
Jul 05, 2002 1.031 1.072 1.031 1.064 446,648 +0.04(+4.02%)
Jul 04, 2002 1.020 1.046 0.9844 1.023 1,056,705 +0.00(+0.00%)
Jul 03, 2002 1.020 1.046 0.9844 1.023 1,056,705 -0.00(-0.25%)
Jul 02, 2002 1.090 1.090 1.002 1.026 1,052,425 -0.06(-5.90%)
Jul 01, 2002 1.087 1.100 1.074 1.090 444,314 +0.00(+0.00%)
Jun 28, 2002 1.067 1.103 1.067 1.090 628,731 +0.01(+0.71%)
Jun 27, 2002 1.077 1.092 1.044 1.082 1,672,208 +0.01(+0.48%)
Jun 26, 2002 1.131 1.131 1.064 1.077 1,540,314 -0.08(-7.30%)
Jun 25, 2002 1.151 1.164 1.141 1.162 1,022,467 -0.02(-1.31%)
Jun 21, 2002 1.190 1.203 1.164 1.177 1,136,463 -0.02(-1.93%)
Jun 20, 2002 1.195 1.218 1.185 1.200 517,847 +0.01(+0.43%)
Jun 19, 2002 1.193 1.203 1.175 1.195 987,451 +0.01(+0.65%)
Jun 18, 2002 1.234 1.244 1.182 1.187 1,380,797 -0.02(-1.70%)
Jun 17, 2002 1.229 1.252 1.200 1.208 1,516,192 -0.05(-3.69%)
Jun 14, 2002 1.288 1.298 1.226 1.254 1,807,992 -0.06(-4.69%)
Jun 12, 2002 1.352 1.352 1.295 1.316 1,113,897 -0.06(-4.30%)
Jun 11, 2002 1.398 1.398 1.349 1.375 617,448 -0.02(-1.29%)
Jun 10, 2002 1.401 1.421 1.370 1.393 849,332 -0.04(-2.52%)
Jun 07, 2002 1.424 1.432 1.421 1.429 479,330 +0.00(+0.00%)
Jun 06, 2002 1.424 1.437 1.421 1.429 410,465 +0.00(+0.18%)
Jun 05, 2002 1.426 1.439 1.419 1.426 451,706 -0.01(-0.36%)
May 31, 2002 1.426 1.434 1.424 1.432 285,574 +0.01(+0.36%)
May 28, 2002 1.424 1.434 1.416 1.426 456,375 +0.00(+0.18%)
May 27, 2002 1.419 1.424 1.416 1.424 327,594 +0.00(+0.00%)
May 24, 2002 1.419 1.424 1.416 1.424 327,594 +0.01(+0.36%)
May 23, 2002 1.419 1.424 1.419 1.419 302,304 -0.00(-0.18%)
May 22, 2002 1.429 1.432 1.416 1.421 488,667 -0.01(-0.36%)
May 21, 2002 1.419 1.432 1.419 1.426 526,018 +0.01(+0.36%)
May 20, 2002 1.419 1.432 1.419 1.421 453,262 -0.00(-0.18%)
May 17, 2002 1.419 1.424 1.419 1.424 338,877 +0.00(+0.00%)
May 16, 2002 1.416 1.429 1.416 1.424 350,549 +0.00(+0.00%)
May 15, 2002 1.426 1.434 1.421 1.424 279,738 -0.01(-0.36%)
May 14, 2002 1.419 1.434 1.416 1.429 354,050 +0.01(+0.54%)
May 13, 2002 1.429 1.429 1.416 1.421 581,265 -0.01(-0.54%)
May 10, 2002 1.434 1.439 1.429 1.429 273,124 -0.01(-0.54%)
May 09, 2002 1.444 1.450 1.432 1.437 353,272 -0.01(-0.89%)
May 08, 2002 1.452 1.460 1.437 1.450 732,612 -0.00(-0.18%)
May 07, 2002 1.455 1.460 1.434 1.452 610,056 +0.00(+0.00%)
May 06, 2002 1.457 1.465 1.452 1.452 486,722 -0.01(-0.35%)
May 03, 2002 1.444 1.457 1.439 1.457 382,063 +0.02(+1.25%)
May 02, 2002 1.437 1.450 1.432 1.439 481,664 +0.00(+0.18%)
May 01, 2002 1.421 1.442 1.421 1.437 532,243 +0.02(+1.08%)
Apr 30, 2002 1.419 1.426 1.416 1.421 427,584 -0.00(-0.18%)
Apr 29, 2002 1.424 1.426 1.416 1.424 619,783 +0.01(+0.36%)
Apr 26, 2002 1.426 1.429 1.419 1.419 324,870 +0.00(+0.00%)
Apr 25, 2002 1.421 1.429 1.411 1.419 566,870 -0.01(-0.54%)
Apr 24, 2002 1.439 1.442 1.416 1.426 303,472 -0.01(-0.36%)
Apr 23, 2002 1.439 1.439 1.424 1.432 2,528,933 -0.01(-0.54%)
Apr 22, 2002 1.432 1.442 1.424 1.439 443,146 +0.00(+0.18%)
Apr 19, 2002 1.414 1.439 1.414 1.437 703,432 +0.01(+0.90%)
Apr 18, 2002 1.419 1.429 1.414 1.424 412,799 +0.01(+0.91%)
Apr 17, 2002 1.424 1.424 1.411 1.411 752,844 -0.01(-0.90%)
Apr 16, 2002 1.419 1.424 1.409 1.424 497,616 +0.01(+0.54%)
Apr 15, 2002 1.416 1.426 1.411 1.416 422,526 -0.01(-0.72%)
Apr 12, 2002 1.432 1.432 1.416 1.426 507,732 +0.00(+0.18%)
Apr 11, 2002 1.439 1.439 1.419 1.424 1,634,080 -0.01(-0.54%)
Apr 10, 2002 1.416 1.439 1.416 1.432 311,253 +0.01(+0.91%)
Apr 09, 2002 1.442 1.442 1.419 1.419 390,233 -0.01(-0.72%)
Apr 08, 2002 1.450 1.450 1.406 1.429 695,262 -0.02(-1.42%)
Apr 05, 2002 1.439 1.452 1.439 1.450 526,796 +0.01(+0.71%)
Apr 04, 2002 1.439 1.447 1.414 1.439 576,985 +0.00(+0.00%)
Apr 03, 2002 1.421 1.439 1.411 1.439 749,342 +0.01(+0.54%)
Apr 02, 2002 1.424 1.439 1.419 1.432 734,946 +0.01(+0.91%)
Apr 01, 2002 1.414 1.424 1.401 1.419 740,782 +0.03(+2.03%)
Mar 29, 2002 1.424 1.437 1.375 1.391 1,545,761 +0.00(+0.00%)
Mar 28, 2002 1.424 1.437 1.375 1.391 1,545,761 -0.02(-1.10%)
Mar 27, 2002 1.542 1.542 1.365 1.406 4,152,897 -0.16(-10.18%)
Mar 26, 2002 1.581 1.581 1.565 1.565 848,165 -0.01(-0.81%)
Mar 25, 2002 1.583 1.583 1.568 1.578 481,275 +0.00(+0.00%)
Mar 22, 2002 1.568 1.586 1.568 1.578 527,185 +0.01(+0.33%)
Mar 21, 2002 1.581 1.586 1.565 1.573 613,169 -0.00(-0.16%)
Mar 20, 2002 1.581 1.601 1.555 1.576 838,438 -0.01(-0.49%)
Mar 19, 2002 1.601 1.601 1.581 1.583 781,634 -0.01(-0.48%)
Mar 18, 2002 1.601 1.601 1.586 1.591 2,918,000 -0.01(-0.48%)
Mar 15, 2002 1.588 1.601 1.581 1.599 418,635 +0.02(+1.14%)
Mar 14, 2002 1.583 1.599 1.581 1.581 408,909 -0.00(-0.16%)
Mar 13, 2002 1.588 1.594 1.581 1.583 496,838 -0.01(-0.32%)
Mar 12, 2002 1.573 1.588 1.565 1.588 761,403 +0.02(+0.98%)
Mar 11, 2002 1.570 1.573 1.563 1.573 378,172 +0.01(+0.66%)
Mar 08, 2002 1.570 1.570 1.555 1.563 402,294 +0.01(+0.33%)
Mar 07, 2002 1.565 1.568 1.542 1.558 531,465 -0.01(-0.82%)
Mar 06, 2002 1.565 1.578 1.558 1.570 780,078 +0.01(+0.66%)
Mar 05, 2002 1.563 1.563 1.547 1.560 373,893 +0.01(+0.66%)
Mar 04, 2002 1.545 1.558 1.542 1.550 466,490 +0.01(+0.50%)
Mar 01, 2002 1.555 1.558 1.534 1.542 808,091 -0.01(-0.83%)
Feb 28, 2002 1.550 1.558 1.542 1.555 622,117 +0.01(+0.33%)
Feb 27, 2002 1.550 1.552 1.537 1.550 551,696 +0.01(+0.67%)
Feb 26, 2002 1.563 1.563 1.534 1.540 816,261 -0.01(-0.50%)
Feb 25, 2002 1.542 1.565 1.529 1.547 1,175,759 +0.01(+0.33%)
Feb 22, 2002 1.565 1.565 1.534 1.542 517,847 -0.01(-0.50%)
Feb 21, 2002 1.560 1.560 1.534 1.550 425,638 +0.00(+0.00%)
Feb 20, 2002 1.570 1.570 1.540 1.550 538,079 +0.01(+0.33%)
Feb 19, 2002 1.583 1.583 1.545 1.545 817,818 -0.01(-0.83%)
Feb 18, 2002 1.560 1.586 1.558 1.558 563,368 +0.00(+0.00%)
Feb 15, 2002 1.560 1.586 1.558 1.558 563,368 -0.02(-0.98%)
Feb 14, 2002 1.565 1.591 1.545 1.573 710,046 +0.03(+1.83%)
Feb 13, 2002 1.534 1.552 1.522 1.545 482,831 +0.01(+0.67%)
Feb 12, 2002 1.537 1.537 1.524 1.534 326,037 +0.01(+0.34%)
Feb 11, 2002 1.488 1.529 1.488 1.529 7,742,426 +0.02(+1.02%)
Feb 08, 2002 1.550 1.550 1.493 1.514 753,233 -0.02(-1.34%)
Feb 07, 2002 1.568 1.568 1.532 1.534 864,895 -0.06(-3.55%)
Feb 06, 2002 1.596 1.604 1.570 1.591 1,101,836 +0.01(+0.49%)
Feb 05, 2002 1.591 1.604 1.573 1.583 853,223 -0.01(-0.48%)
Feb 04, 2002 1.596 1.604 1.578 1.591 998,345 +0.01(+0.49%)
Feb 01, 2002 1.591 1.604 1.560 1.583 975,779 +0.01(+0.49%)
Jan 31, 2002 1.555 1.586 1.552 1.576 451,317 +0.03(+1.66%)
Jan 30, 2002 1.565 1.565 1.519 1.550 540,802 +0.00(+0.00%)
Jan 29, 2002 1.555 1.563 1.537 1.550 579,709 +0.02(+1.00%)
Jan 28, 2002 1.522 1.540 1.516 1.534 589,436 +0.00(+0.17%)
Jan 25, 2002 1.524 1.542 1.519 1.532 594,104 +0.00(+0.17%)
Jan 24, 2002 1.511 1.534 1.493 1.529 393,735 +0.02(+1.36%)
Jan 23, 2002 1.506 1.527 1.496 1.509 884,348 +0.02(+1.21%)
Jan 22, 2002 1.540 1.550 1.488 1.491 871,898 -0.05(-3.17%)
Jan 21, 2002 1.511 1.540 1.509 1.540 1,001,068 +0.00(+0.00%)
Jan 18, 2002 1.511 1.540 1.509 1.540 1,001,068 +0.03(+2.04%)
Jan 17, 2002 1.491 1.509 1.483 1.509 590,992 +0.03(+1.91%)
Jan 16, 2002 1.496 1.498 1.473 1.480 798,364 -0.01(-0.69%)
Jan 15, 2002 1.480 1.496 1.475 1.491 661,413 +0.02(+1.22%)
Jan 14, 2002 1.465 1.483 1.465 1.473 828,322 -0.00(-0.17%)
Jan 11, 2002 1.483 1.483 1.462 1.475 824,043 +0.00(+0.17%)
Jan 10, 2002 1.480 1.480 1.460 1.473 927,924 +0.10(+7.50%)
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.