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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2005 1.250 1.250 1.240 1.245 531,516 -0.00(-0.21%)
Feb 25, 2005 1.243 1.250 1.243 1.248 365,803 +0.01(+0.42%)
Feb 24, 2005 1.232 1.243 1.230 1.243 616,496 +0.01(+1.05%)
Feb 23, 2005 1.230 1.235 1.225 1.230 720,018 +0.00(+0.00%)
Feb 22, 2005 1.240 1.243 1.227 1.230 1,333,039 -0.01(-1.04%)
Feb 18, 2005 1.250 1.250 1.240 1.243 1,097,410 -0.01(-0.42%)
Feb 17, 2005 1.245 1.250 1.243 1.248 709,589 +0.00(+0.00%)
Feb 16, 2005 1.250 1.253 1.245 1.248 452,329 -0.00(-0.21%)
Feb 15, 2005 1.245 1.253 1.245 1.250 594,479 +0.00(+0.21%)
Feb 14, 2005 1.250 1.250 1.243 1.248 590,616 +0.00(+0.00%)
Feb 11, 2005 1.248 1.250 1.243 1.248 680,618 -0.00(-0.21%)
Feb 10, 2005 1.245 1.250 1.237 1.250 722,336 -0.00(-0.21%)
Feb 09, 2005 1.256 1.256 1.250 1.253 395,546 +0.00(+0.00%)
Feb 08, 2005 1.248 1.253 1.245 1.253 622,677 +0.01(+0.42%)
Feb 07, 2005 1.240 1.253 1.240 1.248 766,758 -0.01(-0.62%)
Feb 04, 2005 1.253 1.256 1.245 1.256 1,446,604 +0.01(+0.41%)
Feb 03, 2005 1.250 1.253 1.245 1.250 726,199 +0.00(+0.21%)
Feb 02, 2005 1.245 1.250 1.243 1.248 722,336 +0.00(+0.00%)
Feb 01, 2005 1.245 1.250 1.240 1.248 546,194 +0.01(+0.42%)
Jan 31, 2005 1.245 1.248 1.232 1.243 1,336,515 -0.01(-0.42%)
Jan 28, 2005 1.243 1.250 1.240 1.248 698,387 +0.01(+0.42%)
Jan 27, 2005 1.243 1.245 1.235 1.243 534,606 +0.00(+0.21%)
Jan 26, 2005 1.240 1.243 1.235 1.240 608,771 +0.00(+0.00%)
Jan 25, 2005 1.235 1.243 1.232 1.240 880,323 +0.01(+0.63%)
Jan 24, 2005 1.232 1.232 1.225 1.232 813,111 +0.00(+0.21%)
Jan 21, 2005 1.232 1.232 1.225 1.230 800,364 -0.00(-0.21%)
Jan 20, 2005 1.230 1.232 1.225 1.232 709,203 +0.00(+0.21%)
Jan 19, 2005 1.232 1.235 1.225 1.230 870,280 +0.00(+0.00%)
Jan 18, 2005 1.230 1.232 1.225 1.230 594,479 +0.01(+0.42%)
Jan 14, 2005 1.230 1.232 1.225 1.225 1,253,080 -0.01(-0.42%)
Jan 13, 2005 1.230 1.232 1.225 1.230 692,207 +0.01(+0.42%)
Jan 12, 2005 1.227 1.235 1.225 1.225 824,699 -0.01(-0.63%)
Jan 11, 2005 1.230 1.232 1.225 1.232 363,485 +0.00(+0.21%)
Jan 10, 2005 1.230 1.232 1.225 1.230 701,477 +0.00(+0.00%)
Jan 07, 2005 1.227 1.232 1.227 1.230 1,047,967 +0.00(+0.00%)
Jan 06, 2005 1.230 1.235 1.225 1.230 796,115 +0.00(+0.00%)
Jan 05, 2005 1.227 1.235 1.225 1.230 928,994 -0.00(-0.21%)
Jan 04, 2005 1.232 1.240 1.227 1.232 733,538 -0.00(-0.21%)
Jan 03, 2005 1.240 1.243 1.230 1.235 516,837 +0.00(+0.00%)
Dec 31, 2004 1.230 1.237 1.227 1.235 724,267 +0.00(+0.21%)
Dec 30, 2004 1.227 1.235 1.225 1.232 837,833 +0.00(+0.21%)
Dec 29, 2004 1.240 1.240 1.222 1.230 933,629 -0.01(-0.63%)
Dec 28, 2004 1.243 1.243 1.230 1.237 908,521 -0.01(-1.03%)
Dec 27, 2004 1.248 1.256 1.243 1.250 691,820 -0.00(-0.21%)
Dec 23, 2004 1.248 1.256 1.245 1.253 1,274,711 +0.01(+0.42%)
Dec 22, 2004 1.248 1.250 1.240 1.248 1,018,610 +0.00(+0.21%)
Dec 21, 2004 1.243 1.245 1.235 1.245 686,412 +0.01(+0.42%)
Dec 20, 2004 1.243 1.245 1.235 1.240 984,231 -0.00(-0.21%)
Dec 17, 2004 1.248 1.250 1.237 1.243 396,705 -0.00(-0.21%)
Dec 16, 2004 1.248 1.250 1.240 1.245 642,377 +0.00(+0.21%)
Dec 15, 2004 1.243 1.250 1.237 1.243 878,392 +0.00(+0.00%)
Dec 14, 2004 1.253 1.253 1.237 1.243 736,628 -0.00(-0.21%)
Dec 13, 2004 1.245 1.253 1.240 1.245 846,331 -0.01(-0.41%)
Dec 10, 2004 1.245 1.256 1.245 1.250 505,249 +0.00(+0.00%)
Dec 09, 2004 1.253 1.256 1.243 1.250 541,173 +0.00(+0.00%)
Dec 08, 2004 1.248 1.256 1.243 1.250 763,668 +0.00(+0.21%)
Dec 07, 2004 1.256 1.256 1.243 1.248 499,068 -0.01(-0.62%)
Dec 06, 2004 1.253 1.256 1.243 1.256 572,847 -0.00(-0.21%)
Dec 03, 2004 1.258 1.261 1.248 1.258 630,789 +0.01(+0.60%)
Dec 02, 2004 1.248 1.253 1.243 1.251 533,447 +0.00(+0.02%)
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.