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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 1.331 1.346 1.325 1.344 978,437 +0.01(+0.58%)
Oct 30, 2003 1.333 1.349 1.333 1.336 678,301 -0.01(-0.58%)
Oct 29, 2003 1.328 1.349 1.318 1.344 1,398,706 +0.03(+2.37%)
Oct 28, 2003 1.302 1.320 1.302 1.313 613,792 +0.01(+1.00%)
Oct 27, 2003 1.294 1.305 1.294 1.300 538,855 +0.01(+0.40%)
Oct 24, 2003 1.300 1.305 1.289 1.294 656,669 -0.00(-0.20%)
Oct 23, 2003 1.294 1.300 1.287 1.297 410,997 +0.01(+0.60%)
Oct 22, 2003 1.297 1.297 1.284 1.289 586,753 -0.01(-0.40%)
Oct 21, 2003 1.281 1.292 1.281 1.294 530,357 +0.01(+0.40%)
Oct 20, 2003 1.284 1.284 1.276 1.289 407,907 +0.01(+0.61%)
Oct 17, 2003 1.287 1.289 1.276 1.281 403,272 -0.01(-0.60%)
Oct 16, 2003 1.284 1.292 1.276 1.289 249,148 +0.01(+0.40%)
Oct 15, 2003 1.274 1.284 1.274 1.284 354,601 +0.01(+0.61%)
Oct 14, 2003 1.281 1.281 1.269 1.276 375,846 +0.01(+0.41%)
Oct 13, 2003 1.281 1.281 1.269 1.271 405,203 -0.01(-0.81%)
Oct 10, 2003 1.274 1.281 1.271 1.281 482,845 +0.00(+0.00%)
Oct 09, 2003 1.271 1.281 1.269 1.281 564,349 +0.00(+0.20%)
Oct 08, 2003 1.263 1.279 1.261 1.279 344,558 +0.01(+1.02%)
Oct 07, 2003 1.274 1.276 1.258 1.266 529,198 -0.00(-0.20%)
Oct 06, 2003 1.276 1.276 1.263 1.269 405,976 -0.01(-1.01%)
Oct 03, 2003 1.287 1.287 1.276 1.281 539,241 +0.01(+0.41%)
Oct 02, 2003 1.300 1.300 1.276 1.276 844,013 -0.02(-1.20%)
Oct 01, 2003 1.287 1.297 1.287 1.292 592,547 +0.00(+0.00%)
Sep 30, 2003 1.289 1.294 1.287 1.292 506,794 +0.01(+0.40%)
Sep 29, 2003 1.279 1.289 1.276 1.287 598,728 +0.01(+0.81%)
Sep 26, 2003 1.279 1.284 1.271 1.276 354,215 -0.00(-0.20%)
Sep 25, 2003 1.274 1.281 1.271 1.279 681,004 +0.01(+0.41%)
Sep 24, 2003 1.261 1.276 1.261 1.274 396,705 -0.00(-0.20%)
Sep 23, 2003 1.269 1.276 1.258 1.276 344,944 +0.01(+0.82%)
Sep 22, 2003 1.256 1.261 1.256 1.266 419,495 +0.01(+0.41%)
Sep 19, 2003 1.256 1.269 1.256 1.261 464,690 -0.00(-0.20%)
Sep 18, 2003 1.271 1.276 1.261 1.263 351,125 -0.01(-0.41%)
Sep 17, 2003 1.263 1.274 1.250 1.269 568,984 +0.01(+0.41%)
Sep 16, 2003 1.250 1.263 1.250 1.263 453,874 +0.01(+1.03%)
Sep 15, 2003 1.269 1.269 1.243 1.250 362,713 -0.02(-1.43%)
Sep 12, 2003 1.237 1.269 1.235 1.269 524,176 +0.03(+2.08%)
Sep 11, 2003 1.230 1.243 1.230 1.243 395,546 +0.01(+1.05%)
Sep 10, 2003 1.253 1.253 1.227 1.230 439,196 -0.01(-0.84%)
Sep 09, 2003 1.256 1.261 1.237 1.240 645,081 -0.03(-2.24%)
Sep 08, 2003 1.258 1.276 1.258 1.269 1,467,463 -0.00(-0.20%)
Sep 05, 2003 1.261 1.274 1.261 1.271 894,229 +0.02(+1.24%)
Sep 04, 2003 1.261 1.271 1.248 1.256 860,237 -0.01(-0.41%)
Sep 03, 2003 1.245 1.266 1.245 1.261 935,947 +0.01(+0.83%)
Sep 02, 2003 1.243 1.253 1.237 1.250 654,351 +0.02(+1.26%)
Aug 29, 2003 1.237 1.248 1.235 1.235 581,732 -0.01(-0.42%)
Aug 28, 2003 1.227 1.243 1.225 1.240 620,359 +0.01(+1.06%)
Aug 27, 2003 1.219 1.227 1.209 1.227 317,905 +0.01(+0.64%)
Aug 26, 2003 1.199 1.225 1.199 1.219 594,092 +0.02(+1.29%)
Aug 25, 2003 1.206 1.225 1.199 1.204 765,599 -0.02(-1.90%)
Aug 22, 2003 1.204 1.227 1.201 1.227 475,892 +0.02(+1.50%)
Aug 21, 2003 1.217 1.217 1.196 1.209 370,438 +0.00(+0.21%)
Aug 20, 2003 1.183 1.209 1.183 1.206 487,480 +0.01(+1.08%)
Aug 19, 2003 1.186 1.199 1.175 1.193 553,920 +0.01(+0.88%)
Aug 18, 2003 1.178 1.191 1.173 1.183 618,041 +0.01(+0.44%)
Aug 15, 2003 1.168 1.178 1.162 1.178 306,703 +0.01(+0.89%)
Aug 14, 2003 1.152 1.173 1.149 1.168 655,124 +0.02(+1.35%)
Aug 13, 2003 1.155 1.168 1.152 1.152 614,565 -0.00(-0.22%)
Aug 12, 2003 1.155 1.170 1.147 1.155 546,580 -0.01(-0.67%)
Aug 11, 2003 1.152 1.168 1.149 1.162 651,648 +0.01(+0.45%)
Aug 08, 2003 1.162 1.162 1.149 1.157 467,780 -0.01(-0.45%)
Aug 07, 2003 1.152 1.178 1.149 1.162 700,318 +0.00(+0.00%)
Aug 06, 2003 1.142 1.162 1.139 1.162 718,860 +0.02(+2.05%)
Aug 05, 2003 1.139 1.149 1.126 1.139 2,715,135 -0.02(-1.57%)
Aug 04, 2003 1.196 1.196 1.155 1.157 1,416,088 -0.04(-3.25%)
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.