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 )

2.360 -0.010 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 31, 2003 1.147 1.188 1.142 1.188 1,008,953 +0.04(+3.61%)
Jan 30, 2003 1.165 1.168 1.134 1.147 1,288,617 -0.03(-2.42%)
Jan 29, 2003 1.100 1.178 1.090 1.175 2,193,662 +0.09(+8.10%)
Jan 28, 2003 1.077 1.087 1.072 1.087 700,705 +0.00(+0.24%)
Jan 27, 2003 1.105 1.105 1.074 1.085 804,999 -0.02(-2.10%)
Jan 24, 2003 1.098 1.108 1.095 1.108 864,872 +0.00(+0.23%)
Jan 23, 2003 1.100 1.111 1.095 1.105 741,264 +0.01(+1.19%)
Jan 22, 2003 1.095 1.100 1.082 1.092 593,706 -0.01(-0.71%)
Jan 21, 2003 1.100 1.111 1.092 1.100 810,793 +0.00(+0.24%)
Jan 17, 2003 1.095 1.111 1.095 1.098 1,061,100 +0.00(+0.00%)
Jan 16, 2003 1.105 1.113 1.095 1.098 905,045 -0.01(-0.70%)
Jan 15, 2003 1.100 1.105 1.092 1.105 473,960 +0.01(+0.47%)
Jan 14, 2003 1.100 1.103 1.087 1.100 845,558 +0.00(+0.24%)
Jan 13, 2003 1.090 1.100 1.080 1.098 686,799 +0.01(+0.71%)
Jan 10, 2003 1.095 1.095 1.072 1.090 982,686 -0.01(-0.94%)
Jan 09, 2003 1.064 1.100 1.064 1.100 1,090,457 +0.03(+3.16%)
Jan 08, 2003 1.051 1.074 1.051 1.067 662,463 +0.01(+0.49%)
Jan 07, 2003 1.059 1.064 1.048 1.061 720,405 +0.00(+0.24%)
Jan 06, 2003 1.041 1.061 1.038 1.059 893,456 +0.03(+2.76%)
Jan 03, 2003 1.033 1.036 1.010 1.030 497,137 +0.01(+1.27%)
Jan 02, 2003 0.9786 1.020 0.9786 1.017 512,588 +0.04(+3.69%)
Dec 31, 2002 0.9838 0.9967 0.9734 0.9812 1,314,111 +0.00(+0.00%)
Dec 30, 2002 0.9941 0.9967 0.9786 0.9812 1,378,619 -0.02(-1.56%)
Dec 27, 2002 1.012 1.015 0.9863 0.9967 966,849 -0.02(-1.79%)
Dec 26, 2002 1.017 1.030 0.9967 1.015 569,757 -0.02(-2.00%)
Dec 24, 2002 1.030 1.041 1.023 1.036 627,312 +0.01(+0.50%)
Dec 23, 2002 1.030 1.036 1.007 1.030 598,728 +0.01(+0.76%)
Dec 20, 2002 1.020 1.030 1.002 1.023 971,098 +0.02(+2.07%)
Dec 19, 2002 0.9941 1.007 0.9838 1.002 958,737 +0.01(+1.31%)
Dec 18, 2002 0.9993 1.015 0.9863 0.9889 1,129,471 -0.02(-2.05%)
Dec 17, 2002 0.9915 1.020 0.9915 1.010 736,242 +0.02(+1.83%)
Dec 16, 2002 0.9915 1.017 0.9889 0.9915 748,217 -0.00(-0.26%)
Dec 13, 2002 1.007 1.017 0.9889 0.9941 546,967 -0.02(-1.79%)
Dec 12, 2002 0.9993 1.023 0.9967 1.012 651,261 +0.01(+0.77%)
Dec 11, 2002 1.007 1.025 0.9967 1.004 582,118 -0.01(-1.02%)
Dec 10, 2002 1.025 1.025 1.002 1.015 429,539 +0.01(+0.77%)
Dec 09, 2002 1.033 1.033 1.007 1.007 400,182 -0.02(-2.02%)
Dec 06, 2002 1.020 1.041 1.020 1.028 377,778 -0.00(-0.25%)
Dec 05, 2002 1.025 1.046 1.017 1.030 407,907 +0.00(+0.00%)
Dec 04, 2002 1.061 1.069 1.017 1.030 570,916 -0.04(-3.40%)
Dec 03, 2002 1.092 1.092 1.059 1.067 619,200 -0.03(-2.60%)
Dec 02, 2002 1.087 1.100 1.041 1.095 1,129,471 -0.00(-0.24%)
Nov 29, 2002 1.072 1.098 1.069 1.098 473,574 +0.03(+2.91%)
Nov 27, 2002 1.036 1.072 1.036 1.067 881,868 +0.04(+3.52%)
Nov 26, 2002 1.028 1.041 1.020 1.030 939,423 +0.02(+1.53%)
Nov 25, 2002 0.9812 1.020 0.9708 1.015 936,333 +0.05(+5.09%)
Nov 22, 2002 0.9501 0.9734 0.9501 0.9656 878,005 +0.03(+3.04%)
Nov 21, 2002 0.9294 0.9553 0.9294 0.9372 672,893 +0.00(+0.00%)
Nov 20, 2002 0.9423 0.9527 0.9190 0.9372 509,112 +0.01(+0.56%)
Nov 19, 2002 0.9423 0.9423 0.9268 0.9320 432,243 -0.01(-0.83%)
Nov 18, 2002 0.9216 0.9423 0.9216 0.9397 519,927 +0.02(+1.97%)
Nov 15, 2002 0.9190 0.9320 0.9087 0.9216 631,561 +0.01(+0.56%)
Nov 14, 2002 0.9268 0.9320 0.9113 0.9164 713,065 -0.01(-0.56%)
Nov 13, 2002 0.9346 0.9527 0.9190 0.9216 593,320 -0.02(-1.93%)
Nov 12, 2002 0.9656 0.9656 0.9397 0.9397 582,118 -0.01(-0.82%)
Nov 11, 2002 0.9423 0.9656 0.9397 0.9475 451,556 +0.00(+0.27%)
Nov 08, 2002 0.9423 0.9656 0.9397 0.9449 503,317 -0.01(-0.82%)
Nov 07, 2002 0.9734 0.9734 0.9397 0.9527 657,828 -0.00(-0.27%)
Nov 06, 2002 0.9553 0.9734 0.9501 0.9553 1,037,151 -0.04(-3.66%)
Nov 05, 2002 0.9889 1.002 0.9889 0.9915 488,253 +0.01(+0.52%)
Nov 04, 2002 1.007 1.015 0.9734 0.9863 730,448 -0.02(-1.55%)
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.