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 -0.020 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2006 1.069 1.072 1.046 1.046 1,215,611 -0.02(-1.46%)
Mar 30, 2006 1.072 1.077 1.061 1.061 531,516 -0.02(-1.44%)
Mar 29, 2006 1.074 1.077 1.063 1.077 753,238 +0.01(+0.73%)
Mar 28, 2006 1.077 1.077 1.061 1.069 840,537 -0.01(-0.48%)
Mar 27, 2006 1.074 1.082 1.072 1.074 681,004 -0.01(-0.48%)
Mar 24, 2006 1.077 1.080 1.072 1.080 640,832 +0.00(+0.24%)
Mar 23, 2006 1.074 1.080 1.072 1.077 624,608 +0.00(+0.24%)
Mar 22, 2006 1.077 1.082 1.069 1.074 653,579 -0.00(-0.24%)
Mar 21, 2006 1.072 1.080 1.069 1.077 525,335 +0.01(+0.73%)
Mar 20, 2006 1.067 1.072 1.059 1.069 673,279 +0.01(+1.23%)
Mar 17, 2006 1.059 1.064 1.054 1.056 414,860 +0.00(+0.00%)
Mar 16, 2006 1.056 1.064 1.046 1.056 574,779 +0.01(+0.49%)
Mar 15, 2006 1.048 1.056 1.038 1.051 744,740 +0.01(+0.50%)
Mar 14, 2006 1.025 1.046 1.025 1.046 883,413 +0.02(+2.02%)
Mar 13, 2006 1.043 1.046 1.025 1.025 972,643 -0.01(-1.00%)
Mar 10, 2006 1.043 1.048 1.036 1.036 776,801 -0.01(-0.74%)
Mar 09, 2006 1.043 1.048 1.031 1.043 1,056,465 +0.01(+0.50%)
Mar 08, 2006 1.059 1.059 1.010 1.038 1,689,185 -0.03(-2.43%)
Mar 07, 2006 1.064 1.077 1.056 1.064 743,581 +0.00(+0.00%)
Mar 06, 2006 1.077 1.085 1.064 1.064 1,351,194 -0.02(-1.91%)
Mar 03, 2006 1.103 1.105 1.074 1.085 1,180,460 -0.02(-1.64%)
Mar 02, 2006 1.103 1.105 1.098 1.103 538,855 -0.00(-0.23%)
Mar 01, 2006 1.103 1.108 1.100 1.105 836,674 +0.00(+0.23%)
Feb 28, 2006 1.100 1.105 1.098 1.103 955,647 +0.00(+0.24%)
Feb 27, 2006 1.098 1.107 1.092 1.100 797,660 +0.00(+0.24%)
Feb 24, 2006 1.095 1.103 1.090 1.098 986,549 +0.00(+0.24%)
Feb 23, 2006 1.098 1.100 1.090 1.095 489,411 -0.00(-0.24%)
Feb 22, 2006 1.100 1.103 1.090 1.098 492,888 +0.00(+0.24%)
Feb 21, 2006 1.100 1.108 1.087 1.095 915,474 +0.00(+0.00%)
Feb 17, 2006 1.080 1.095 1.080 1.095 914,702 +0.02(+1.44%)
Feb 16, 2006 1.077 1.085 1.072 1.080 500,227 +0.01(+0.48%)
Feb 15, 2006 1.074 1.080 1.069 1.074 488,639 +0.00(+0.00%)
Feb 14, 2006 1.069 1.074 1.067 1.074 710,748 +0.01(+0.48%)
Feb 13, 2006 1.061 1.071 1.061 1.069 412,929 +0.01(+0.49%)
Feb 10, 2006 1.067 1.072 1.064 1.064 444,990 -0.00(-0.24%)
Feb 09, 2006 1.064 1.069 1.064 1.067 861,395 +0.00(+0.00%)
Feb 08, 2006 1.064 1.074 1.064 1.067 1,141,060 +0.00(+0.24%)
Feb 07, 2006 1.067 1.069 1.061 1.064 598,341 -0.00(-0.24%)
Feb 06, 2006 1.064 1.069 1.061 1.067 524,949 -0.01(-0.48%)
Feb 03, 2006 1.067 1.074 1.067 1.072 639,287 +0.00(+0.00%)
Feb 02, 2006 1.061 1.074 1.061 1.072 688,730 +0.01(+0.73%)
Feb 01, 2006 1.067 1.067 1.061 1.064 455,419 -0.00(-0.24%)
Jan 31, 2006 1.067 1.069 1.061 1.067 620,359 -0.00(-0.00%)
Jan 30, 2006 1.067 1.067 1.059 1.067 696,069 -0.00(-0.24%)
Jan 27, 2006 1.064 1.069 1.061 1.069 687,957 +0.01(+0.49%)
Jan 26, 2006 1.067 1.067 1.061 1.064 516,065 -0.00(-0.24%)
Jan 25, 2006 1.067 1.072 1.060 1.067 1,005,477 +0.00(+0.24%)
Jan 24, 2006 1.056 1.064 1.056 1.064 820,450 +0.01(+0.49%)
Jan 23, 2006 1.056 1.064 1.051 1.059 571,688 +0.00(+0.25%)
Jan 20, 2006 1.048 1.059 1.048 1.056 549,671 +0.00(+0.24%)
Jan 19, 2006 1.046 1.056 1.046 1.054 490,957 +0.00(+0.25%)
Jan 18, 2006 1.054 1.054 1.046 1.051 451,170 -0.01(-0.49%)
Jan 17, 2006 1.061 1.061 1.048 1.056 577,869 -0.01(-0.73%)
Jan 13, 2006 1.064 1.064 1.056 1.064 543,876 +0.00(+0.00%)
Jan 12, 2006 1.069 1.077 1.064 1.064 738,946 -0.01(-0.96%)
Jan 11, 2006 1.064 1.074 1.061 1.074 859,078 +0.01(+0.97%)
Jan 10, 2006 1.056 1.074 1.050 1.064 788,389 +0.01(+0.74%)
Jan 09, 2006 1.056 1.061 1.051 1.056 803,840 +0.01(+0.74%)
Jan 06, 2006 1.048 1.059 1.046 1.048 735,856 +0.01(+0.75%)
Jan 05, 2006 1.025 1.046 1.025 1.041 812,338 +0.02(+1.52%)
Jan 04, 2006 1.020 1.030 1.017 1.025 1,048,353 +0.01(+0.51%)
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.