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 )

2.360 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 29, 2003 1.237 1.248 1.235 1.235 581,732 -0.01(-0.42%)
Aug 28, 2003 1.227 1.243 1.225 1.240 620,359 +0.01(+1.06%)
Aug 27, 2003 1.219 1.227 1.209 1.227 317,905 +0.01(+0.64%)
Aug 26, 2003 1.199 1.225 1.199 1.219 594,092 +0.02(+1.29%)
Aug 25, 2003 1.206 1.225 1.199 1.204 765,599 -0.02(-1.90%)
Aug 22, 2003 1.204 1.227 1.201 1.227 475,892 +0.02(+1.50%)
Aug 21, 2003 1.217 1.217 1.196 1.209 370,438 +0.00(+0.21%)
Aug 20, 2003 1.183 1.209 1.183 1.206 487,480 +0.01(+1.08%)
Aug 19, 2003 1.186 1.199 1.175 1.193 553,920 +0.01(+0.88%)
Aug 18, 2003 1.178 1.191 1.173 1.183 618,041 +0.01(+0.44%)
Aug 15, 2003 1.168 1.178 1.162 1.178 306,703 +0.01(+0.89%)
Aug 14, 2003 1.152 1.173 1.149 1.168 655,124 +0.02(+1.35%)
Aug 13, 2003 1.155 1.168 1.152 1.152 614,565 -0.00(-0.22%)
Aug 12, 2003 1.155 1.170 1.147 1.155 546,580 -0.01(-0.67%)
Aug 11, 2003 1.152 1.168 1.149 1.162 651,648 +0.01(+0.45%)
Aug 08, 2003 1.162 1.162 1.149 1.157 467,780 -0.01(-0.45%)
Aug 07, 2003 1.152 1.178 1.149 1.162 700,318 +0.00(+0.00%)
Aug 06, 2003 1.142 1.162 1.139 1.162 718,860 +0.02(+2.05%)
Aug 05, 2003 1.139 1.149 1.126 1.139 2,715,135 -0.02(-1.57%)
Aug 04, 2003 1.196 1.196 1.155 1.157 1,416,088 -0.04(-3.25%)
Aug 01, 2003 1.212 1.212 1.186 1.196 759,805 -0.02(-1.49%)
Jul 31, 2003 1.206 1.217 1.204 1.214 558,941 +0.01(+0.86%)
Jul 30, 2003 1.206 1.209 1.199 1.204 547,353 +0.01(+0.43%)
Jul 29, 2003 1.206 1.209 1.193 1.199 456,192 -0.01(-0.86%)
Jul 28, 2003 1.206 1.209 1.193 1.209 661,691 +0.01(+0.65%)
Jul 25, 2003 1.193 1.209 1.186 1.201 770,621 +0.01(+0.43%)
Jul 24, 2003 1.217 1.217 1.191 1.196 1,047,967 -0.02(-1.49%)
Jul 23, 2003 1.219 1.227 1.206 1.214 503,704 -0.01(-0.85%)
Jul 22, 2003 1.225 1.227 1.212 1.225 548,125 +0.00(+0.00%)
Jul 21, 2003 1.230 1.243 1.217 1.225 553,533 -0.01(-0.42%)
Jul 18, 2003 1.204 1.250 1.196 1.230 700,705 +0.03(+2.15%)
Jul 17, 2003 1.232 1.237 1.183 1.204 1,968,463 -0.03(-2.72%)
Jul 16, 2003 1.261 1.261 1.227 1.237 1,192,434 -0.03(-2.05%)
Jul 15, 2003 1.266 1.274 1.261 1.263 797,274 -0.00(-0.20%)
Jul 14, 2003 1.266 1.276 1.266 1.266 666,326 -0.00(-0.20%)
Jul 11, 2003 1.279 1.279 1.263 1.269 635,810 -0.01(-0.81%)
Jul 10, 2003 1.284 1.284 1.261 1.279 1,708,499 -0.01(-0.40%)
Jul 09, 2003 1.281 1.287 1.271 1.284 662,077 -0.00(-0.20%)
Jul 08, 2003 1.271 1.287 1.271 1.287 1,721,246 +0.00(+0.00%)
Jul 07, 2003 1.287 1.292 1.281 1.287 947,149 +0.00(+0.20%)
Jul 03, 2003 1.287 1.292 1.281 1.284 497,523 -0.00(-0.20%)
Jul 02, 2003 1.279 1.289 1.279 1.287 793,411 +0.01(+0.61%)
Jul 01, 2003 1.271 1.284 1.271 1.279 613,792 +0.00(+0.20%)
Jun 30, 2003 1.281 1.284 1.271 1.276 1,411,067 +0.00(+0.20%)
Jun 27, 2003 1.274 1.281 1.266 1.274 778,346 +0.00(+0.00%)
Jun 26, 2003 1.281 1.281 1.271 1.274 849,807 -0.00(-0.20%)
Jun 25, 2003 1.287 1.292 1.269 1.276 1,059,169 +0.00(+0.20%)
Jun 24, 2003 1.274 1.287 1.269 1.274 642,763 +0.01(+0.41%)
Jun 23, 2003 1.294 1.294 1.269 1.269 1,292,866 -0.02(-1.61%)
Jun 20, 2003 1.294 1.297 1.284 1.289 1,308,317 +0.00(+0.20%)
Jun 19, 2003 1.294 1.300 1.284 1.287 569,371 -0.01(-0.60%)
Jun 18, 2003 1.287 1.300 1.284 1.294 534,606 +0.00(+0.20%)
Jun 17, 2003 1.289 1.292 1.284 1.292 743,581 +0.01(+0.40%)
Jun 16, 2003 1.294 1.300 1.284 1.287 647,785 -0.01(-0.60%)
Jun 13, 2003 1.289 1.297 1.284 1.294 763,281 +0.01(+0.60%)
Jun 12, 2003 1.281 1.292 1.281 1.287 541,559 +0.00(+0.20%)
Jun 11, 2003 1.292 1.294 1.276 1.284 474,733 -0.01(-0.60%)
Jun 10, 2003 1.274 1.292 1.269 1.292 902,341 +0.02(+1.42%)
Jun 09, 2003 1.266 1.274 1.256 1.274 811,952 +0.01(+0.61%)
Jun 06, 2003 1.271 1.279 1.258 1.266 1,223,336 -0.03(-2.20%)
Jun 05, 2003 1.300 1.305 1.292 1.294 1,007,022 -0.01(-0.79%)
Jun 04, 2003 1.305 1.307 1.294 1.305 699,159 -0.00(-0.20%)
Jun 03, 2003 1.305 1.307 1.294 1.307 687,571 +0.01(+0.60%)
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.