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 )

2.365 -0.005 (-0.21%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jun 30, 2005 1.124 1.131 1.118 1.131 1,558,238 +0.01(+0.69%)
Jun 29, 2005 1.116 1.124 1.113 1.124 517,610 +0.01(+0.46%)
Jun 28, 2005 1.113 1.124 1.108 1.118 608,385 +0.00(+0.00%)
Jun 27, 2005 1.126 1.136 1.108 1.118 1,169,258 -0.01(-1.14%)
Jun 24, 2005 1.131 1.139 1.126 1.131 636,583 -0.00(-0.23%)
Jun 23, 2005 1.134 1.136 1.131 1.134 646,240 +0.00(+0.00%)
Jun 22, 2005 1.134 1.134 1.129 1.134 514,133 +0.00(+0.23%)
Jun 21, 2005 1.118 1.131 1.116 1.131 764,826 +0.00(+0.23%)
Jun 20, 2005 1.121 1.129 1.113 1.129 691,434 +0.01(+0.93%)
Jun 17, 2005 1.113 1.121 1.113 1.118 565,122 -0.00(-0.23%)
Jun 16, 2005 1.116 1.121 1.116 1.121 656,283 -0.00(-0.23%)
Jun 15, 2005 1.129 1.134 1.116 1.124 671,734 -0.01(-0.46%)
Jun 14, 2005 1.129 1.139 1.116 1.129 1,308,317 +0.01(+0.46%)
Jun 13, 2005 1.124 1.129 1.113 1.124 327,175 +0.00(+0.23%)
Jun 10, 2005 1.121 1.128 1.113 1.121 602,204 -0.01(-0.46%)
Jun 09, 2005 1.124 1.129 1.118 1.126 555,851 +0.00(+0.00%)
Jun 08, 2005 1.124 1.129 1.118 1.126 779,505 +0.00(+0.23%)
Jun 07, 2005 1.126 1.131 1.118 1.124 1,072,302 -0.01(-1.14%)
Jun 06, 2005 1.134 1.139 1.134 1.136 1,280,891 +0.00(+0.23%)
Jun 03, 2005 1.129 1.139 1.126 1.134 1,045,263 +0.01(+0.69%)
Jun 02, 2005 1.113 1.134 1.113 1.126 733,924 +0.01(+0.69%)
Jun 01, 2005 1.118 1.129 1.118 1.118 731,607 +0.00(+0.23%)
May 31, 2005 1.129 1.129 1.116 1.116 717,701 -0.01(-1.15%)
May 27, 2005 1.100 1.136 1.100 1.129 1,506,477 +0.03(+2.59%)
May 26, 2005 1.087 1.108 1.087 1.100 2,252,763 +0.02(+1.43%)
May 25, 2005 1.144 1.145 1.082 1.085 3,643,357 -0.07(-5.84%)
May 24, 2005 1.152 1.155 1.144 1.152 806,544 +0.00(+0.23%)
May 23, 2005 1.147 1.149 1.139 1.149 870,666 +0.01(+0.45%)
May 20, 2005 1.142 1.147 1.136 1.144 543,876 +0.00(+0.00%)
May 19, 2005 1.147 1.147 1.139 1.144 451,556 -0.00(-0.23%)
May 18, 2005 1.136 1.147 1.136 1.147 575,551 +0.01(+0.68%)
May 17, 2005 1.144 1.147 1.136 1.139 704,181 -0.01(-0.90%)
May 16, 2005 1.152 1.157 1.139 1.149 622,677 -0.00(-0.22%)
May 13, 2005 1.165 1.170 1.149 1.152 643,536 -0.01(-0.89%)
May 12, 2005 1.165 1.173 1.157 1.162 485,935 -0.01(-0.88%)
May 11, 2005 1.155 1.173 1.155 1.173 467,394 +0.01(+1.12%)
May 10, 2005 1.175 1.178 1.155 1.160 535,378 -0.02(-1.54%)
May 09, 2005 1.186 1.186 1.175 1.178 570,143 -0.01(-0.66%)
May 06, 2005 1.178 1.199 1.178 1.186 467,780 +0.00(+0.22%)
May 05, 2005 1.196 1.199 1.170 1.183 522,245 -0.01(-1.08%)
May 04, 2005 1.170 1.196 1.165 1.196 1,163,077 +0.03(+2.21%)
May 03, 2005 1.170 1.173 1.162 1.170 462,758 +0.00(+0.22%)
May 02, 2005 1.165 1.170 1.162 1.168 611,089 +0.00(+0.22%)
Apr 29, 2005 1.170 1.170 1.157 1.165 582,890 -0.01(-0.44%)
Apr 28, 2005 1.165 1.172 1.157 1.170 747,830 +0.01(+0.67%)
Apr 27, 2005 1.162 1.168 1.155 1.162 495,978 +0.01(+0.45%)
Apr 26, 2005 1.160 1.165 1.149 1.157 575,165 -0.00(-0.22%)
Apr 25, 2005 1.149 1.162 1.149 1.160 494,433 +0.00(+0.22%)
Apr 22, 2005 1.147 1.160 1.144 1.157 425,290 +0.01(+0.45%)
Apr 21, 2005 1.157 1.162 1.144 1.152 520,314 -0.01(-0.45%)
Apr 20, 2005 1.160 1.162 1.134 1.157 531,516 -0.00(-0.22%)
Apr 19, 2005 1.144 1.165 1.144 1.160 559,714 +0.02(+1.59%)
Apr 18, 2005 1.116 1.147 1.116 1.142 719,632 +0.01(+0.46%)
Apr 15, 2005 1.126 1.136 1.113 1.136 575,551 +0.00(+0.23%)
Apr 14, 2005 1.152 1.157 1.121 1.134 501,000 -0.02(-1.79%)
Apr 13, 2005 1.152 1.160 1.142 1.155 552,761 -0.01(-0.45%)
Apr 12, 2005 1.147 1.173 1.144 1.160 627,698 -0.01(-0.67%)
Apr 11, 2005 1.178 1.180 1.155 1.168 690,661 -0.02(-1.53%)
Apr 08, 2005 1.183 1.193 1.173 1.186 497,910 -0.01(-0.65%)
Apr 07, 2005 1.181 1.196 1.178 1.193 561,259 +0.01(+0.44%)
Apr 06, 2005 1.170 1.191 1.168 1.188 651,261 +0.01(+1.10%)
Apr 05, 2005 1.160 1.175 1.152 1.175 381,640 +0.02(+1.34%)
Apr 04, 2005 1.155 1.165 1.144 1.160 840,923 +0.01(+1.13%)
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.