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 )

2.340 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2004 1.421 1.432 1.421 1.429 568,216 +0.01(+0.55%)
Mar 30, 2004 1.421 1.432 1.419 1.421 707,011 +0.00(+0.00%)
Mar 29, 2004 1.432 1.432 1.414 1.421 530,258 +0.00(+0.00%)
Mar 26, 2004 1.429 1.429 1.401 1.421 482,332 +0.00(+0.00%)
Mar 25, 2004 1.421 1.421 1.411 1.421 481,565 +0.01(+0.93%)
Mar 24, 2004 1.429 1.429 1.398 1.408 805,931 -0.01(-0.37%)
Mar 23, 2004 1.398 1.429 1.398 1.414 689,374 +0.01(+0.37%)
Mar 22, 2004 1.388 1.448 1.388 1.408 1,771,362 +0.02(+1.50%)
Mar 19, 2004 1.395 1.401 1.388 1.388 446,291 -0.01(-0.37%)
Mar 18, 2004 1.393 1.401 1.382 1.393 416,001 +0.00(+0.00%)
Mar 17, 2004 1.398 1.403 1.385 1.393 440,923 +0.00(+0.19%)
Mar 16, 2004 1.372 1.403 1.372 1.390 357,339 +0.02(+1.33%)
Mar 15, 2004 1.380 1.401 1.369 1.372 689,374 -0.01(-0.38%)
Mar 12, 2004 1.401 1.403 1.356 1.377 904,468 -0.01(-0.56%)
Mar 11, 2004 1.408 1.408 1.380 1.385 591,987 -0.02(-1.67%)
Mar 10, 2004 1.419 1.432 1.408 1.408 388,779 -0.02(-1.64%)
Mar 09, 2004 1.419 1.434 1.411 1.432 592,371 +0.01(+0.92%)
Mar 08, 2004 1.434 1.445 1.411 1.419 572,050 -0.03(-2.16%)
Mar 05, 2004 1.432 1.450 1.429 1.450 1,035,595 +0.02(+1.28%)
Mar 04, 2004 1.440 1.445 1.424 1.432 661,002 +0.01(+0.55%)
Mar 03, 2004 1.414 1.440 1.414 1.424 1,043,263 +0.00(+0.18%)
Mar 02, 2004 1.398 1.421 1.390 1.421 739,218 +0.01(+0.93%)
Mar 01, 2004 1.424 1.424 1.393 1.408 572,433 +0.00(+0.19%)
Feb 27, 2004 1.421 1.421 1.398 1.406 896,800 +0.00(+0.19%)
Feb 26, 2004 1.356 1.403 1.356 1.403 990,736 +0.05(+4.06%)
Feb 25, 2004 1.351 1.359 1.333 1.348 1,065,501 +0.02(+1.77%)
Feb 24, 2004 1.346 1.375 1.325 1.325 2,012,145 -0.02(-1.55%)
Feb 23, 2004 1.424 1.429 1.330 1.346 2,384,055 -0.07(-5.15%)
Feb 20, 2004 1.450 1.466 1.401 1.419 1,768,295 -0.04(-2.68%)
Feb 19, 2004 1.461 1.476 1.455 1.458 553,263 -0.00(-0.18%)
Feb 18, 2004 1.479 1.489 1.461 1.461 732,316 -0.01(-0.71%)
Feb 17, 2004 1.479 1.484 1.466 1.471 730,783 -0.01(-0.88%)
Feb 13, 2004 1.481 1.494 1.474 1.484 567,066 -0.01(-0.70%)
Feb 12, 2004 1.500 1.500 1.466 1.494 622,660 -0.00(-0.17%)
Feb 11, 2004 1.497 1.500 1.484 1.497 710,462 +0.01(+0.35%)
Feb 10, 2004 1.484 1.497 1.474 1.492 716,596 -0.00(-0.17%)
Feb 09, 2004 1.497 1.497 1.484 1.494 748,036 -0.00(-0.17%)
Feb 06, 2004 1.489 1.497 1.481 1.497 569,750 +0.02(+1.41%)
Feb 05, 2004 1.474 1.487 1.468 1.476 604,257 +0.01(+0.53%)
Feb 04, 2004 1.461 1.481 1.461 1.468 746,119 +0.01(+0.36%)
Feb 03, 2004 1.453 1.463 1.450 1.463 704,327 +0.01(+0.72%)
Feb 02, 2004 1.455 1.461 1.442 1.453 636,847 +0.01(+0.91%)
Jan 30, 2004 1.468 1.468 1.419 1.440 838,138 -0.01(-0.90%)
Jan 29, 2004 1.474 1.479 1.375 1.453 2,105,314 -0.02(-1.42%)
Jan 28, 2004 1.508 1.510 1.474 1.474 1,208,514 -0.02(-1.57%)
Jan 27, 2004 1.492 1.510 1.489 1.497 711,229 +0.01(+0.35%)
Jan 26, 2004 1.500 1.515 1.489 1.492 781,010 -0.01(-0.52%)
Jan 23, 2004 1.500 1.510 1.494 1.500 819,351 +0.01(+0.35%)
Jan 22, 2004 1.481 1.508 1.479 1.494 923,639 +0.02(+1.06%)
Jan 21, 2004 1.494 1.494 1.466 1.479 824,335 -0.01(-0.53%)
Jan 20, 2004 1.497 1.500 1.466 1.487 1,439,328 +0.02(+1.06%)
Jan 16, 2004 1.471 1.479 1.450 1.471 633,396 +0.01(+0.71%)
Jan 15, 2004 1.458 1.474 1.448 1.461 698,193 +0.01(+0.90%)
Jan 14, 2004 1.424 1.458 1.424 1.448 905,618 +0.01(+0.91%)
Jan 13, 2004 1.442 1.461 1.421 1.434 1,208,897 +0.00(+0.18%)
Jan 12, 2004 1.471 1.474 1.414 1.432 1,956,934 -0.02(-1.44%)
Jan 09, 2004 1.440 1.474 1.440 1.453 714,296 -0.00(-0.18%)
Jan 08, 2004 1.448 1.461 1.434 1.455 711,229 +0.01(+0.90%)
Jan 07, 2004 1.437 1.455 1.424 1.442 884,914 +0.01(+0.36%)
Jan 06, 2004 1.424 1.448 1.424 1.437 750,720 +0.01(+0.92%)
Jan 05, 2004 1.416 1.432 1.411 1.424 562,465 +0.01(+0.92%)
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.