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 )

2.390 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2002 0.9708 1.002 0.9630 0.9863 1,127,926 +0.02(+1.87%)
Oct 30, 2002 0.9656 0.9682 0.9579 0.9682 276,573 +0.00(+0.27%)
Oct 29, 2002 0.9605 0.9708 0.9579 0.9656 337,605 +0.01(+0.81%)
Oct 28, 2002 0.9397 0.9630 0.9397 0.9579 389,366 +0.02(+2.21%)
Oct 25, 2002 0.9397 0.9527 0.9190 0.9372 677,914 -0.00(-0.28%)
Oct 24, 2002 0.9346 0.9423 0.9268 0.9397 448,080 +0.01(+1.40%)
Oct 23, 2002 0.9397 0.9397 0.9113 0.9268 242,581 -0.01(-0.56%)
Oct 22, 2002 0.9346 0.9579 0.9087 0.9320 812,338 -0.01(-1.10%)
Oct 21, 2002 0.9553 0.9682 0.9423 0.9423 673,665 +0.00(+0.28%)
Oct 18, 2002 0.9579 0.9579 0.9346 0.9397 492,115 -0.01(-1.36%)
Oct 17, 2002 0.9449 0.9579 0.9346 0.9527 446,921 +0.02(+1.94%)
Oct 16, 2002 0.9475 0.9475 0.9061 0.9346 291,252 +0.01(+1.40%)
Oct 15, 2002 0.9113 0.9397 0.9113 0.9216 463,145 +0.00(+0.28%)
Oct 14, 2002 0.9164 0.9501 0.9087 0.9190 8,266,311 -0.02(-2.47%)
Oct 11, 2002 0.9009 0.9527 0.8880 0.9423 741,650 +0.05(+5.51%)
Oct 10, 2002 0.8802 0.9061 0.8802 0.8931 647,398 +0.00(+0.29%)
Oct 09, 2002 0.9449 0.9501 0.8880 0.8906 697,614 -0.08(-8.27%)
Oct 08, 2002 0.9553 0.9786 0.9320 0.9708 451,556 -0.01(-1.32%)
Oct 07, 2002 1.010 1.012 0.9734 0.9838 762,123 -0.04(-3.55%)
Oct 04, 2002 1.030 1.038 1.012 1.020 8,922,981 -0.02(-1.99%)
Oct 03, 2002 1.048 1.048 1.025 1.041 371,211 +0.00(+0.00%)
Oct 02, 2002 1.025 1.041 1.017 1.041 6,103,164 +0.02(+1.77%)
Oct 01, 2002 1.025 1.030 1.017 1.023 389,752 +0.00(+0.00%)
Sep 30, 2002 1.033 1.033 1.017 1.023 249,534 +0.00(+0.00%)
Sep 27, 2002 1.033 1.033 1.012 1.023 389,752 +0.00(+0.00%)
Sep 26, 2002 1.028 1.028 1.012 1.023 261,509 +0.02(+2.07%)
Sep 25, 2002 0.9734 1.010 0.9734 1.002 555,851 +0.02(+2.38%)
Sep 24, 2002 1.023 1.028 0.9190 0.9786 1,077,324 -0.04(-4.30%)
Sep 23, 2002 1.041 1.043 1.023 1.023 327,175 -0.02(-1.74%)
Sep 20, 2002 1.038 1.051 1.036 1.041 489,025 +0.00(+0.00%)
Sep 19, 2002 1.038 1.061 1.038 1.041 327,948 +0.00(+0.00%)
Sep 18, 2002 1.051 1.056 1.038 1.041 343,785 -0.02(-1.47%)
Sep 17, 2002 1.038 1.056 1.038 1.056 468,553 -0.01(-0.49%)
Sep 16, 2002 1.059 1.061 1.048 1.061 233,310 +0.01(+0.49%)
Sep 13, 2002 1.041 1.061 1.041 1.056 324,858 +0.01(+0.99%)
Sep 12, 2002 1.038 1.061 1.038 1.046 8,807,098 -0.01(-0.98%)
Sep 11, 2002 1.046 1.059 1.043 1.056 331,811 +0.00(+0.00%)
Sep 10, 2002 1.054 1.061 1.041 1.056 303,999 +0.00(+0.25%)
Sep 09, 2002 1.046 1.056 1.038 1.054 469,325 +0.01(+0.49%)
Sep 06, 2002 1.072 1.072 1.046 1.048 507,953 -0.03(-2.64%)
Sep 05, 2002 1.082 1.085 1.067 1.077 757,101 -0.00(-0.24%)
Sep 04, 2002 1.082 1.082 1.069 1.080 8,459,449 +0.01(+0.97%)
Sep 03, 2002 1.077 1.098 1.069 1.069 380,095 -0.02(-2.13%)
Aug 30, 2002 1.098 1.100 1.080 1.092 354,215 -0.01(-0.47%)
Aug 29, 2002 1.077 1.098 1.069 1.098 585,981 +0.03(+2.42%)
Aug 28, 2002 1.072 1.080 1.056 1.072 541,945 +0.01(+0.49%)
Aug 27, 2002 1.048 1.090 1.048 1.067 776,801 +0.02(+1.48%)
Aug 26, 2002 1.046 1.059 1.038 1.051 563,190 +0.01(+0.74%)
Aug 23, 2002 1.020 1.046 1.012 1.043 878,392 +0.02(+2.28%)
Aug 22, 2002 0.9915 1.020 0.9838 1.020 621,132 +0.03(+3.41%)
Aug 21, 2002 0.9812 0.9863 0.9656 0.9863 554,306 +0.01(+0.53%)
Aug 20, 2002 0.9812 0.9812 0.9656 0.9812 397,864 +0.03(+2.71%)
Aug 16, 2002 0.9423 0.9605 0.9423 0.9553 377,778 +0.01(+1.37%)
Aug 15, 2002 0.9475 0.9579 0.9397 0.9423 380,095 -0.02(-1.62%)
Aug 14, 2002 0.9656 0.9708 0.9501 0.9579 546,194 -0.02(-1.86%)
Aug 13, 2002 0.9863 0.9941 0.9579 0.9760 408,293 -0.02(-1.82%)
Aug 12, 2002 0.9967 1.004 0.9863 0.9941 407,521 +0.00(+0.26%)
Aug 07, 2002 0.9967 0.9967 0.9734 0.9915 584,822 +0.02(+2.13%)
Aug 06, 2002 0.9863 1.010 0.9579 0.9708 507,180 -0.02(-1.57%)
Aug 05, 2002 0.9993 1.017 0.9838 0.9863 473,188 -0.04(-3.54%)
Aug 02, 2002 1.059 1.061 1.012 1.023 475,119 -0.01(-1.25%)
Aug 01, 2002 1.023 1.054 1.012 1.036 1,068,826 +0.01(+1.01%)
Jul 31, 2002 1.023 1.036 1.010 1.025 609,543 +0.02(+1.54%)
Jul 30, 2002 1.002 1.030 0.9967 1.010 1,044,877 +0.00(+0.00%)
Jul 29, 2002 0.9397 1.025 0.9320 1.010 1,119,428 +0.07(+7.44%)
Jul 26, 2002 0.9035 0.9812 0.9009 0.9397 1,274,711 +0.02(+2.54%)
Jul 25, 2002 0.9242 0.9242 0.8828 0.9164 780,277 +0.02(+1.72%)
Jul 24, 2002 0.8569 0.9035 0.8284 0.9009 1,474,416 -0.02(-2.25%)
Jul 23, 2002 0.9372 0.9475 0.8957 0.9216 1,279,733 -0.04(-4.30%)
Jul 22, 2002 0.9838 0.9863 0.9320 0.9630 1,236,856 -0.04(-3.88%)
Jul 19, 2002 1.010 1.010 0.9760 1.002 806,931 -0.01(-1.02%)
Jul 17, 2002 0.9967 1.028 0.9967 1.012 611,475 +0.01(+0.51%)
Jul 12, 2002 1.015 1.030 0.9915 1.007 738,173 -0.02(-1.52%)
Jul 11, 2002 1.017 1.033 1.004 1.023 696,456 +0.00(+0.25%)
Jul 10, 2002 1.033 1.048 1.004 1.020 954,874 -0.02(-1.99%)
Jul 09, 2002 1.041 1.041 1.041 1.041 1,065,736 -0.03(-2.66%)
Jul 08, 2002 1.061 1.095 1.056 1.069 679,073 -0.00(-0.24%)
Jul 05, 2002 1.038 1.080 1.038 1.072 443,445 +0.04(+4.02%)
Jul 04, 2002 1.028 1.054 0.9915 1.030 1,049,126 +0.00(+0.00%)
Jul 03, 2002 1.028 1.054 0.9915 1.030 1,049,126 -0.00(-0.25%)
Jul 02, 2002 1.098 1.098 1.010 1.033 1,044,877 -0.06(-5.90%)
Jul 01, 2002 1.095 1.108 1.082 1.098 441,127 +0.00(+0.00%)
Jun 28, 2002 1.074 1.111 1.074 1.098 624,222 +0.01(+0.71%)
Jun 27, 2002 1.085 1.100 1.051 1.090 1,660,215 +0.01(+0.48%)
Jun 26, 2002 1.139 1.139 1.072 1.085 1,529,267 -0.09(-7.30%)
Jun 25, 2002 1.160 1.173 1.149 1.170 1,015,133 -0.02(-1.31%)
Jun 21, 2002 1.199 1.212 1.173 1.186 1,128,312 -0.02(-1.93%)
Jun 20, 2002 1.204 1.227 1.193 1.209 514,133 +0.01(+0.43%)
Jun 19, 2002 1.201 1.212 1.183 1.204 980,369 +0.01(+0.65%)
Jun 18, 2002 1.243 1.253 1.191 1.196 1,370,894 -0.02(-1.70%)
Jun 17, 2002 1.237 1.261 1.209 1.217 1,505,318 -0.05(-3.69%)
Jun 14, 2002 1.297 1.307 1.235 1.263 1,795,025 -0.06(-4.69%)
Jun 12, 2002 1.362 1.362 1.305 1.325 1,105,908 -0.06(-4.30%)
Jun 11, 2002 1.408 1.408 1.359 1.385 613,020 -0.02(-1.29%)
Jun 10, 2002 1.411 1.432 1.380 1.403 843,241 -0.04(-2.52%)
Jun 07, 2002 1.434 1.442 1.432 1.439 475,892 +0.00(+0.00%)
Jun 06, 2002 1.434 1.447 1.432 1.439 407,521 +0.00(+0.18%)
Jun 05, 2002 1.437 1.450 1.429 1.437 448,466 -0.01(-0.36%)
May 31, 2002 1.437 1.445 1.434 1.442 283,526 +0.01(+0.36%)
May 28, 2002 1.434 1.445 1.426 1.437 453,102 +0.00(+0.18%)
May 27, 2002 1.429 1.434 1.426 1.434 325,244 +0.00(+0.00%)
May 24, 2002 1.429 1.434 1.426 1.434 325,244 +0.01(+0.36%)
May 23, 2002 1.429 1.434 1.429 1.429 300,136 -0.00(-0.18%)
May 22, 2002 1.439 1.442 1.426 1.432 485,162 -0.01(-0.36%)
May 21, 2002 1.429 1.442 1.429 1.437 522,245 +0.01(+0.36%)
May 20, 2002 1.429 1.442 1.429 1.432 450,011 -0.00(-0.18%)
May 17, 2002 1.429 1.434 1.429 1.434 336,446 +0.00(+0.00%)
May 16, 2002 1.426 1.439 1.426 1.434 348,034 +0.00(+0.00%)
May 15, 2002 1.437 1.445 1.432 1.434 277,732 -0.01(-0.36%)
May 14, 2002 1.429 1.445 1.426 1.439 351,511 +0.01(+0.54%)
May 13, 2002 1.439 1.439 1.426 1.432 577,096 -0.01(-0.54%)
May 10, 2002 1.445 1.450 1.439 1.439 271,165 -0.01(-0.54%)
May 09, 2002 1.455 1.460 1.442 1.447 350,738 -0.01(-0.89%)
May 08, 2002 1.463 1.470 1.447 1.460 727,358 -0.00(-0.18%)
May 07, 2002 1.465 1.470 1.445 1.463 605,681 +0.00(+0.00%)
May 06, 2002 1.468 1.476 1.463 1.463 483,231 -0.01(-0.35%)
May 03, 2002 1.455 1.468 1.450 1.468 379,323 +0.02(+1.25%)
May 02, 2002 1.447 1.460 1.442 1.450 478,209 +0.00(+0.18%)
May 01, 2002 1.432 1.452 1.432 1.447 528,425 +0.02(+1.08%)
Apr 30, 2002 1.429 1.437 1.426 1.432 424,517 -0.00(-0.18%)
Apr 29, 2002 1.434 1.437 1.426 1.434 615,338 +0.01(+0.36%)
Apr 26, 2002 1.437 1.439 1.429 1.429 322,540 +0.00(+0.00%)
Apr 25, 2002 1.432 1.439 1.421 1.429 562,804 -0.01(-0.54%)
Apr 24, 2002 1.450 1.452 1.426 1.437 301,295 -0.01(-0.36%)
Apr 23, 2002 1.450 1.450 1.434 1.442 2,510,795 -0.01(-0.54%)
Apr 22, 2002 1.442 1.452 1.434 1.450 439,968 +0.00(+0.18%)
Apr 19, 2002 1.424 1.450 1.424 1.447 698,387 +0.01(+0.90%)
Apr 18, 2002 1.429 1.439 1.424 1.434 409,839 +0.01(+0.91%)
Apr 17, 2002 1.434 1.434 1.421 1.421 747,444 -0.01(-0.90%)
Apr 16, 2002 1.429 1.434 1.419 1.434 494,047 +0.01(+0.54%)
Apr 15, 2002 1.426 1.437 1.421 1.426 419,495 -0.01(-0.72%)
Apr 12, 2002 1.442 1.442 1.426 1.437 504,090 +0.00(+0.18%)
Apr 11, 2002 1.450 1.450 1.429 1.434 1,622,360 -0.01(-0.54%)
Apr 10, 2002 1.426 1.450 1.426 1.442 309,020 +0.01(+0.91%)
Apr 09, 2002 1.452 1.452 1.429 1.429 387,435 -0.01(-0.72%)
Apr 08, 2002 1.460 1.460 1.416 1.439 690,275 -0.02(-1.42%)
Apr 05, 2002 1.450 1.463 1.450 1.460 523,018 +0.01(+0.71%)
Apr 04, 2002 1.450 1.458 1.424 1.450 572,847 +0.00(+0.00%)
Apr 03, 2002 1.432 1.450 1.421 1.450 743,968 +0.01(+0.54%)
Apr 02, 2002 1.434 1.450 1.429 1.442 729,675 +0.01(+0.91%)
Apr 01, 2002 1.424 1.434 1.411 1.429 735,469 +0.03(+2.03%)
Mar 29, 2002 1.434 1.447 1.385 1.401 1,534,675 +0.00(+0.00%)
Mar 28, 2002 1.434 1.447 1.385 1.401 1,534,675 -0.02(-1.10%)
Mar 27, 2002 1.553 1.553 1.375 1.416 4,123,112 -0.16(-10.18%)
Mar 26, 2002 1.592 1.592 1.577 1.577 842,082 -0.01(-0.81%)
Mar 25, 2002 1.595 1.595 1.579 1.590 477,823 +0.00(+0.00%)
Mar 22, 2002 1.579 1.597 1.579 1.590 523,404 +0.01(+0.33%)
Mar 21, 2002 1.592 1.597 1.577 1.584 608,771 -0.00(-0.16%)
Mar 20, 2002 1.592 1.613 1.566 1.587 832,425 -0.01(-0.49%)
Mar 19, 2002 1.613 1.613 1.592 1.595 776,028 -0.01(-0.48%)
Mar 18, 2002 1.613 1.613 1.597 1.602 2,897,071 -0.01(-0.48%)
Mar 15, 2002 1.600 1.613 1.592 1.610 415,633 +0.02(+1.14%)
Mar 14, 2002 1.595 1.610 1.592 1.592 405,976 -0.00(-0.16%)
Mar 13, 2002 1.600 1.605 1.592 1.595 493,274 -0.01(-0.32%)
Mar 12, 2002 1.584 1.600 1.577 1.600 755,942 +0.02(+0.98%)
Mar 11, 2002 1.582 1.584 1.574 1.584 375,460 +0.01(+0.66%)
Mar 08, 2002 1.582 1.582 1.566 1.574 399,409 +0.01(+0.33%)
Mar 07, 2002 1.577 1.579 1.553 1.569 527,653 -0.01(-0.82%)
Mar 06, 2002 1.577 1.590 1.569 1.582 774,483 +0.01(+0.66%)
Mar 05, 2002 1.574 1.574 1.558 1.571 371,211 +0.01(+0.66%)
Mar 04, 2002 1.556 1.569 1.553 1.561 463,145 +0.01(+0.50%)
Mar 01, 2002 1.566 1.569 1.546 1.553 802,295 -0.01(-0.83%)
Feb 28, 2002 1.561 1.569 1.553 1.566 617,655 +0.01(+0.33%)
Feb 27, 2002 1.561 1.564 1.548 1.561 547,739 +0.01(+0.67%)
Feb 26, 2002 1.574 1.574 1.546 1.551 810,407 -0.01(-0.50%)
Feb 25, 2002 1.553 1.577 1.540 1.558 1,167,326 +0.01(+0.33%)
Feb 22, 2002 1.577 1.577 1.546 1.553 514,133 -0.01(-0.50%)
Feb 21, 2002 1.571 1.571 1.546 1.561 422,586 +0.00(+0.00%)
Feb 20, 2002 1.582 1.582 1.551 1.561 534,220 +0.01(+0.33%)
Feb 19, 2002 1.595 1.595 1.556 1.556 811,952 -0.01(-0.83%)
Feb 18, 2002 1.571 1.597 1.569 1.569 559,327 +0.00(+0.00%)
Feb 15, 2002 1.571 1.597 1.569 1.569 559,327 -0.02(-0.98%)
Feb 14, 2002 1.577 1.602 1.556 1.584 704,954 +0.03(+1.83%)
Feb 13, 2002 1.546 1.564 1.533 1.556 479,368 +0.01(+0.67%)
Feb 12, 2002 1.548 1.548 1.535 1.546 323,699 +0.01(+0.34%)
Feb 11, 2002 1.499 1.540 1.499 1.540 7,686,896 +0.02(+1.02%)
Feb 08, 2002 1.561 1.561 1.504 1.525 747,830 -0.02(-1.34%)
Feb 07, 2002 1.579 1.579 1.543 1.546 858,692 -0.06(-3.55%)
Feb 06, 2002 1.608 1.615 1.582 1.602 1,093,934 +0.01(+0.49%)
Feb 05, 2002 1.602 1.615 1.584 1.595 847,103 -0.01(-0.48%)
Feb 04, 2002 1.608 1.615 1.590 1.602 991,184 +0.01(+0.49%)
Feb 01, 2002 1.602 1.615 1.571 1.595 968,780 +0.01(+0.49%)
Jan 31, 2002 1.566 1.597 1.564 1.587 448,080 +0.03(+1.66%)
Jan 30, 2002 1.577 1.577 1.530 1.561 536,923 +0.00(+0.00%)
Jan 29, 2002 1.566 1.574 1.548 1.561 575,551 +0.02(+1.00%)
Jan 28, 2002 1.533 1.551 1.527 1.546 585,208 +0.00(+0.17%)
Jan 25, 2002 1.535 1.553 1.530 1.543 589,843 +0.00(+0.17%)
Jan 24, 2002 1.522 1.546 1.504 1.540 390,911 +0.02(+1.36%)
Jan 23, 2002 1.517 1.538 1.507 1.520 878,005 +0.02(+1.21%)
Jan 22, 2002 1.551 1.561 1.499 1.502 865,645 -0.05(-3.17%)
Jan 21, 2002 1.522 1.551 1.520 1.551 993,888 +0.00(+0.00%)
Jan 18, 2002 1.522 1.551 1.520 1.551 993,888 +0.03(+2.04%)
Jan 17, 2002 1.502 1.520 1.494 1.520 586,753 +0.03(+1.91%)
Jan 16, 2002 1.507 1.509 1.483 1.491 792,638 -0.01(-0.69%)
Jan 15, 2002 1.491 1.507 1.486 1.502 656,669 +0.02(+1.22%)
Jan 14, 2002 1.476 1.494 1.476 1.483 822,382 -0.00(-0.17%)
Jan 11, 2002 1.494 1.494 1.473 1.486 818,133 +0.00(+0.17%)
Jan 10, 2002 1.491 1.491 1.470 1.483 921,268 +0.10(+7.50%)
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.