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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 1.022 1.028 1.020 1.028 1,132,215 +0.00(+0.00%)
Dec 29, 2005 1.022 1.030 1.017 1.028 1,272,927 +0.00(+0.25%)
Dec 28, 2005 1.015 1.025 1.012 1.025 1,714,617 +0.01(+1.03%)
Dec 27, 2005 1.007 1.015 1.004 1.015 1,285,580 +0.01(+0.78%)
Dec 23, 2005 1.007 1.009 0.9989 1.007 824,718 +0.00(+0.00%)
Dec 22, 2005 1.004 1.007 0.9937 1.007 1,464,633 -0.00(-0.26%)
Dec 21, 2005 1.004 1.009 0.9989 1.009 1,463,483 +0.00(+0.00%)
Dec 20, 2005 0.9963 1.012 0.9937 1.009 1,196,245 +0.00(+0.26%)
Dec 19, 2005 1.002 1.007 0.9989 1.007 941,276 +0.00(+0.26%)
Dec 16, 2005 1.007 1.015 0.9989 1.004 803,631 -0.01(-0.52%)
Dec 15, 2005 1.015 1.025 0.9989 1.009 1,084,288 -0.01(-1.28%)
Dec 14, 2005 0.9989 1.022 0.9937 1.022 3,270,886 +0.03(+2.89%)
Dec 13, 2005 0.9911 0.9989 0.9833 0.9937 1,159,820 -0.01(-0.52%)
Dec 12, 2005 0.9989 1.002 0.9885 0.9989 1,347,309 -0.00(-0.26%)
Dec 09, 2005 0.9989 1.012 0.9963 1.002 1,014,124 -0.00(-0.26%)
Dec 08, 2005 0.9989 1.004 0.9937 1.004 854,241 +0.01(+0.52%)
Dec 07, 2005 1.004 1.007 0.9989 0.9989 1,170,556 -0.01(-0.78%)
Dec 06, 2005 1.007 1.012 1.002 1.007 805,548 -0.01(-1.03%)
Dec 05, 2005 1.015 1.025 1.012 1.017 943,193 +0.00(+0.00%)
Dec 02, 2005 1.015 1.022 1.012 1.017 776,409 +0.00(+0.00%)
Dec 01, 2005 1.020 1.025 1.017 1.017 686,307 -0.01(-0.76%)
Nov 30, 2005 1.025 1.028 1.009 1.025 1,093,490 +0.00(+0.00%)
Nov 29, 2005 1.025 1.028 1.020 1.025 668,286 +0.00(+0.00%)
Nov 28, 2005 1.025 1.033 1.015 1.025 806,698 +0.00(+0.00%)
Nov 25, 2005 1.017 1.028 1.012 1.025 541,761 +0.01(+0.77%)
Nov 23, 2005 1.020 1.022 1.009 1.017 1,492,622 -0.00(-0.26%)
Nov 22, 2005 1.022 1.022 1.012 1.020 772,958 -0.00(-0.26%)
Nov 21, 2005 1.020 1.025 1.012 1.022 904,468 +0.00(+0.00%)
Nov 18, 2005 1.017 1.025 1.012 1.022 751,103 +0.00(+0.26%)
Nov 17, 2005 1.030 1.030 1.015 1.020 725,415 -0.01(-1.01%)
Nov 16, 2005 1.017 1.030 1.012 1.030 628,412 +0.00(+0.25%)
Nov 15, 2005 1.022 1.028 1.015 1.028 1,380,666 +0.01(+0.51%)
Nov 14, 2005 1.022 1.030 1.017 1.022 628,028 -0.01(-0.76%)
Nov 11, 2005 1.033 1.033 1.017 1.030 636,080 +0.00(+0.00%)
Nov 10, 2005 1.028 1.038 1.022 1.030 614,609 -0.00(-0.25%)
Nov 09, 2005 1.046 1.046 1.022 1.033 835,454 -0.01(-0.50%)
Nov 08, 2005 1.041 1.043 1.035 1.038 387,629 -0.01(-0.99%)
Nov 07, 2005 1.051 1.051 1.041 1.048 467,379 -0.01(-1.23%)
Nov 04, 2005 1.062 1.064 1.048 1.062 485,399 +0.00(+0.00%)
Nov 03, 2005 1.056 1.067 1.054 1.062 676,338 +0.00(+0.00%)
Nov 02, 2005 1.051 1.064 1.046 1.062 587,003 +0.01(+0.99%)
Nov 01, 2005 1.048 1.054 1.041 1.051 482,715 -0.00(-0.25%)
Oct 31, 2005 1.046 1.067 1.041 1.054 1,076,620 +0.01(+0.50%)
Oct 28, 2005 1.035 1.048 1.030 1.048 738,451 +0.02(+1.52%)
Oct 27, 2005 1.033 1.043 1.028 1.033 477,731 +0.00(+0.00%)
Oct 26, 2005 1.041 1.041 1.020 1.033 578,185 -0.01(-1.00%)
Oct 25, 2005 1.025 1.048 1.023 1.043 606,174 +0.01(+1.27%)
Oct 24, 2005 1.025 1.033 1.012 1.030 725,415 +0.01(+0.51%)
Oct 21, 2005 1.015 1.025 1.009 1.025 711,612 +0.00(+0.26%)
Oct 20, 2005 1.015 1.028 1.012 1.022 399,515 +0.00(+0.00%)
Oct 19, 2005 1.015 1.030 1.009 1.022 772,958 -0.00(-0.25%)
Oct 18, 2005 1.025 1.041 1.012 1.025 544,828 +0.00(+0.00%)
Oct 17, 2005 1.028 1.038 1.022 1.025 697,426 +0.00(+0.26%)
Oct 14, 2005 1.028 1.028 0.9989 1.022 1,728,804 -0.01(-0.51%)
Oct 13, 2005 1.038 1.054 1.020 1.028 1,223,083 -0.04(-3.43%)
Oct 12, 2005 1.093 1.095 1.015 1.064 1,350,760 -0.03(-2.86%)
Oct 11, 2005 1.093 1.103 1.085 1.095 588,153 -0.01(-0.94%)
Oct 10, 2005 1.114 1.116 1.103 1.106 563,615 -0.01(-0.70%)
Oct 07, 2005 1.101 1.114 1.095 1.114 698,576 +0.01(+0.71%)
Oct 06, 2005 1.111 1.114 1.098 1.106 415,235 -0.01(-0.47%)
Oct 05, 2005 1.108 1.111 1.103 1.111 403,732 +0.00(+0.24%)
Oct 04, 2005 1.103 1.108 1.101 1.108 327,433 +0.00(+0.24%)
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.