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 )

2.370 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2006 1.054 1.059 1.051 1.056 444,217 +0.00(+0.25%)
May 30, 2006 1.059 1.059 1.051 1.054 376,233 -0.01(-0.49%)
May 26, 2006 1.051 1.059 1.048 1.059 482,459 +0.00(+0.00%)
May 25, 2006 1.054 1.059 1.051 1.059 744,740 +0.00(+0.25%)
May 24, 2006 1.054 1.056 1.046 1.056 777,574 +0.01(+0.74%)
May 23, 2006 1.043 1.048 1.043 1.048 465,462 -0.00(-0.25%)
May 22, 2006 1.038 1.051 1.038 1.051 300,909 +0.01(+1.24%)
May 19, 2006 1.043 1.046 1.036 1.038 390,138 -0.01(-0.49%)
May 18, 2006 1.041 1.046 1.036 1.043 444,603 +0.00(+0.25%)
May 17, 2006 1.048 1.051 1.038 1.041 574,006 -0.01(-0.98%)
May 16, 2006 1.048 1.051 1.041 1.051 413,315 +0.01(+0.74%)
May 15, 2006 1.054 1.054 1.043 1.043 525,335 -0.01(-0.49%)
May 12, 2006 1.051 1.056 1.048 1.048 314,042 +0.00(+0.00%)
May 11, 2006 1.056 1.059 1.048 1.048 514,906 -0.01(-0.49%)
May 10, 2006 1.056 1.061 1.051 1.054 450,011 -0.01(-0.49%)
May 09, 2006 1.056 1.061 1.048 1.059 706,112 +0.01(+0.74%)
May 08, 2006 1.043 1.061 1.043 1.051 487,094 -0.01(-1.22%)
May 05, 2006 1.061 1.072 1.061 1.064 1,014,361 +0.00(+0.24%)
May 04, 2006 1.061 1.069 1.059 1.061 410,611 +0.00(+0.00%)
May 03, 2006 1.069 1.069 1.061 1.061 317,519 -0.01(-0.48%)
May 02, 2006 1.067 1.069 1.059 1.067 732,379 +0.00(+0.00%)
May 01, 2006 1.061 1.067 1.056 1.067 567,053 +0.01(+0.49%)
Apr 28, 2006 1.051 1.064 1.048 1.061 675,210 +0.01(+0.74%)
Apr 27, 2006 1.051 1.056 1.048 1.054 574,779 +0.00(+0.25%)
Apr 26, 2006 1.048 1.056 1.046 1.051 416,792 +0.00(+0.00%)
Apr 25, 2006 1.056 1.064 1.048 1.051 785,299 -0.01(-0.73%)
Apr 24, 2006 1.061 1.064 1.054 1.059 350,352 +0.00(+0.00%)
Apr 21, 2006 1.056 1.064 1.051 1.059 599,500 +0.01(+0.74%)
Apr 20, 2006 1.056 1.061 1.048 1.051 466,621 -0.00(-0.25%)
Apr 19, 2006 1.054 1.059 1.048 1.054 478,209 +0.00(+0.00%)
Apr 18, 2006 1.043 1.056 1.041 1.054 329,879 +0.01(+0.49%)
Apr 17, 2006 1.048 1.061 1.041 1.048 538,855 -0.00(-0.25%)
Apr 13, 2006 1.061 1.064 1.051 1.051 464,304 -0.01(-0.98%)
Apr 12, 2006 1.056 1.064 1.056 1.061 473,574 +0.00(+0.24%)
Apr 11, 2006 1.064 1.066 1.051 1.059 216,700 -0.00(-0.24%)
Apr 10, 2006 1.046 1.072 1.046 1.061 710,748 -0.00(-0.24%)
Apr 07, 2006 1.080 1.082 1.064 1.064 707,271 -0.02(-1.44%)
Apr 06, 2006 1.080 1.082 1.072 1.080 489,798 +0.00(+0.00%)
Apr 05, 2006 1.072 1.080 1.067 1.080 597,569 +0.01(+0.72%)
Apr 04, 2006 1.077 1.079 1.061 1.072 974,961 -0.01(-0.48%)
Apr 03, 2006 1.056 1.077 1.048 1.077 1,251,148 +0.03(+2.97%)
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%)
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.