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 )

2.370 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 30, 2002 1.098 1.100 1.080 1.092 354,215 -0.01(-0.47%)
Aug 29, 2002 1.077 1.098 1.069 1.098 585,981 +0.03(+2.42%)
Aug 28, 2002 1.072 1.080 1.056 1.072 541,945 +0.01(+0.49%)
Aug 27, 2002 1.048 1.090 1.048 1.067 776,801 +0.02(+1.48%)
Aug 26, 2002 1.046 1.059 1.038 1.051 563,190 +0.01(+0.74%)
Aug 23, 2002 1.020 1.046 1.012 1.043 878,392 +0.02(+2.28%)
Aug 22, 2002 0.9915 1.020 0.9838 1.020 621,132 +0.03(+3.41%)
Aug 21, 2002 0.9812 0.9863 0.9656 0.9863 554,306 +0.01(+0.53%)
Aug 20, 2002 0.9812 0.9812 0.9656 0.9812 397,864 +0.03(+2.71%)
Aug 16, 2002 0.9423 0.9605 0.9423 0.9553 377,778 +0.01(+1.37%)
Aug 15, 2002 0.9475 0.9579 0.9397 0.9423 380,095 -0.02(-1.62%)
Aug 14, 2002 0.9656 0.9708 0.9501 0.9579 546,194 -0.02(-1.86%)
Aug 13, 2002 0.9863 0.9941 0.9579 0.9760 408,293 -0.02(-1.82%)
Aug 12, 2002 0.9967 1.004 0.9863 0.9941 407,521 +0.00(+0.26%)
Aug 07, 2002 0.9967 0.9967 0.9734 0.9915 584,822 +0.02(+2.13%)
Aug 06, 2002 0.9863 1.010 0.9579 0.9708 507,180 -0.02(-1.57%)
Aug 05, 2002 0.9993 1.017 0.9838 0.9863 473,188 -0.04(-3.54%)
Aug 02, 2002 1.059 1.061 1.012 1.023 475,119 -0.01(-1.25%)
Aug 01, 2002 1.023 1.054 1.012 1.036 1,068,826 +0.01(+1.01%)
Jul 31, 2002 1.023 1.036 1.010 1.025 609,543 +0.02(+1.54%)
Jul 30, 2002 1.002 1.030 0.9967 1.010 1,044,877 +0.00(+0.00%)
Jul 29, 2002 0.9397 1.025 0.9320 1.010 1,119,428 +0.07(+7.44%)
Jul 26, 2002 0.9035 0.9812 0.9009 0.9397 1,274,711 +0.02(+2.54%)
Jul 25, 2002 0.9242 0.9242 0.8828 0.9164 780,277 +0.02(+1.72%)
Jul 24, 2002 0.8569 0.9035 0.8284 0.9009 1,474,416 -0.02(-2.25%)
Jul 23, 2002 0.9372 0.9475 0.8957 0.9216 1,279,733 -0.04(-4.30%)
Jul 22, 2002 0.9838 0.9863 0.9320 0.9630 1,236,856 -0.04(-3.88%)
Jul 19, 2002 1.010 1.010 0.9760 1.002 806,931 -0.01(-1.02%)
Jul 17, 2002 0.9967 1.028 0.9967 1.012 611,475 +0.01(+0.51%)
Jul 12, 2002 1.015 1.030 0.9915 1.007 738,173 -0.02(-1.52%)
Jul 11, 2002 1.017 1.033 1.004 1.023 696,456 +0.00(+0.25%)
Jul 10, 2002 1.033 1.048 1.004 1.020 954,874 -0.02(-1.99%)
Jul 09, 2002 1.041 1.041 1.041 1.041 1,065,736 -0.03(-2.66%)
Jul 08, 2002 1.061 1.095 1.056 1.069 679,073 -0.00(-0.24%)
Jul 05, 2002 1.038 1.080 1.038 1.072 443,445 +0.04(+4.02%)
Jul 04, 2002 1.028 1.054 0.9915 1.030 1,049,126 +0.00(+0.00%)
Jul 03, 2002 1.028 1.054 0.9915 1.030 1,049,126 -0.00(-0.25%)
Jul 02, 2002 1.098 1.098 1.010 1.033 1,044,877 -0.06(-5.90%)
Jul 01, 2002 1.095 1.108 1.082 1.098 441,127 +0.00(+0.00%)
Jun 28, 2002 1.074 1.111 1.074 1.098 624,222 +0.01(+0.71%)
Jun 27, 2002 1.085 1.100 1.051 1.090 1,660,215 +0.01(+0.48%)
Jun 26, 2002 1.139 1.139 1.072 1.085 1,529,267 -0.09(-7.30%)
Jun 25, 2002 1.160 1.173 1.149 1.170 1,015,133 -0.02(-1.31%)
Jun 21, 2002 1.199 1.212 1.173 1.186 1,128,312 -0.02(-1.93%)
Jun 20, 2002 1.204 1.227 1.193 1.209 514,133 +0.01(+0.43%)
Jun 19, 2002 1.201 1.212 1.183 1.204 980,369 +0.01(+0.65%)
Jun 18, 2002 1.243 1.253 1.191 1.196 1,370,894 -0.02(-1.70%)
Jun 17, 2002 1.237 1.261 1.209 1.217 1,505,318 -0.05(-3.69%)
Jun 14, 2002 1.297 1.307 1.235 1.263 1,795,025 -0.06(-4.69%)
Jun 12, 2002 1.362 1.362 1.305 1.325 1,105,908 -0.06(-4.30%)
Jun 11, 2002 1.408 1.408 1.359 1.385 613,020 -0.02(-1.29%)
Jun 10, 2002 1.411 1.432 1.380 1.403 843,241 -0.04(-2.52%)
Jun 07, 2002 1.434 1.442 1.432 1.439 475,892 +0.00(+0.00%)
Jun 06, 2002 1.434 1.447 1.432 1.439 407,521 +0.00(+0.18%)
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.