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 )

2.365 +0.023 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2004 1.230 1.237 1.227 1.235 724,267 +0.00(+0.21%)
Dec 30, 2004 1.227 1.235 1.225 1.232 837,833 +0.00(+0.21%)
Dec 29, 2004 1.240 1.240 1.222 1.230 933,629 -0.01(-0.63%)
Dec 28, 2004 1.243 1.243 1.230 1.237 908,521 -0.01(-1.03%)
Dec 27, 2004 1.248 1.256 1.243 1.250 691,820 -0.00(-0.21%)
Dec 23, 2004 1.248 1.256 1.245 1.253 1,274,711 +0.01(+0.42%)
Dec 22, 2004 1.248 1.250 1.240 1.248 1,018,610 +0.00(+0.21%)
Dec 21, 2004 1.243 1.245 1.235 1.245 686,412 +0.01(+0.42%)
Dec 20, 2004 1.243 1.245 1.235 1.240 984,231 -0.00(-0.21%)
Dec 17, 2004 1.248 1.250 1.237 1.243 396,705 -0.00(-0.21%)
Dec 16, 2004 1.248 1.250 1.240 1.245 642,377 +0.00(+0.21%)
Dec 15, 2004 1.243 1.250 1.237 1.243 878,392 +0.00(+0.00%)
Dec 14, 2004 1.253 1.253 1.237 1.243 736,628 -0.00(-0.21%)
Dec 13, 2004 1.245 1.253 1.240 1.245 846,331 -0.01(-0.41%)
Dec 10, 2004 1.245 1.256 1.245 1.250 505,249 +0.00(+0.00%)
Dec 09, 2004 1.253 1.256 1.243 1.250 541,173 +0.00(+0.00%)
Dec 08, 2004 1.248 1.256 1.243 1.250 763,668 +0.00(+0.21%)
Dec 07, 2004 1.256 1.256 1.243 1.248 499,068 -0.01(-0.62%)
Dec 06, 2004 1.253 1.256 1.243 1.256 572,847 -0.00(-0.21%)
Dec 03, 2004 1.258 1.261 1.248 1.258 630,789 +0.01(+0.60%)
Dec 02, 2004 1.248 1.253 1.243 1.251 533,447 +0.00(+0.02%)
Dec 01, 2004 1.250 1.256 1.245 1.250 767,917 +0.01(+0.63%)
Nov 30, 2004 1.261 1.266 1.237 1.243 1,346,172 -0.02(-1.44%)
Nov 29, 2004 1.271 1.271 1.253 1.261 589,071 -0.01(-0.61%)
Nov 26, 2004 1.271 1.274 1.258 1.269 337,605 +0.01(+0.62%)
Nov 24, 2004 1.266 1.269 1.256 1.261 517,610 -0.00(-0.20%)
Nov 23, 2004 1.261 1.266 1.250 1.263 576,324 +0.01(+0.41%)
Nov 22, 2004 1.258 1.261 1.250 1.258 492,115 +0.00(+0.21%)
Nov 19, 2004 1.258 1.261 1.248 1.256 888,435 +0.00(+0.00%)
Nov 18, 2004 1.261 1.263 1.253 1.256 591,775 -0.00(-0.21%)
Nov 17, 2004 1.258 1.266 1.253 1.258 474,347 +0.00(+0.00%)
Nov 16, 2004 1.258 1.271 1.248 1.258 994,661 -0.00(-0.21%)
Nov 15, 2004 1.274 1.274 1.253 1.261 725,426 -0.01(-0.61%)
Nov 12, 2004 1.258 1.271 1.256 1.269 683,322 +0.01(+1.03%)
Nov 11, 2004 1.253 1.258 1.245 1.256 696,456 +0.00(+0.21%)
Nov 10, 2004 1.250 1.253 1.237 1.253 480,527 +0.01(+0.42%)
Nov 09, 2004 1.235 1.250 1.232 1.248 526,494 +0.02(+1.47%)
Nov 08, 2004 1.253 1.258 1.227 1.230 1,177,756 -0.03(-2.26%)
Nov 05, 2004 1.292 1.292 1.243 1.258 1,183,550 -0.04(-2.99%)
Nov 04, 2004 1.292 1.302 1.289 1.297 1,007,794 +0.01(+0.40%)
Nov 03, 2004 1.289 1.292 1.281 1.292 762,509 +0.01(+0.60%)
Nov 02, 2004 1.281 1.287 1.274 1.284 537,310 +0.01(+0.61%)
Nov 01, 2004 1.271 1.276 1.269 1.276 911,998 +0.01(+0.82%)
Oct 29, 2004 1.266 1.269 1.253 1.266 488,639 +0.01(+0.41%)
Oct 28, 2004 1.256 1.263 1.250 1.261 402,886 +0.01(+0.41%)
Oct 27, 2004 1.253 1.256 1.245 1.256 539,627 +0.01(+0.62%)
Oct 26, 2004 1.253 1.253 1.243 1.248 618,041 +0.00(+0.00%)
Oct 25, 2004 1.248 1.250 1.243 1.248 482,072 +0.00(+0.21%)
Oct 22, 2004 1.248 1.250 1.243 1.245 470,870 -0.00(-0.21%)
Oct 21, 2004 1.250 1.253 1.243 1.248 504,090 +0.00(+0.21%)
Oct 20, 2004 1.245 1.253 1.243 1.245 795,342 -0.00(-0.21%)
Oct 19, 2004 1.245 1.256 1.243 1.248 424,517 +0.00(+0.21%)
Oct 18, 2004 1.248 1.253 1.243 1.245 504,863 +0.00(+0.00%)
Oct 15, 2004 1.248 1.250 1.243 1.245 425,290 +0.00(+0.21%)
Oct 14, 2004 1.248 1.253 1.243 1.243 431,470 -0.01(-0.42%)
Oct 13, 2004 1.250 1.250 1.237 1.248 541,945 +0.01(+0.42%)
Oct 12, 2004 1.253 1.253 1.243 1.243 479,368 -0.01(-0.83%)
Oct 11, 2004 1.250 1.256 1.250 1.253 442,672 +0.01(+0.42%)
Oct 08, 2004 1.240 1.250 1.240 1.248 579,800 +0.00(+0.21%)
Oct 07, 2004 1.243 1.253 1.243 1.245 427,994 -0.01(-0.62%)
Oct 06, 2004 1.256 1.261 1.253 1.253 681,777 +0.00(+0.00%)
Oct 05, 2004 1.253 1.256 1.248 1.253 656,669 +0.00(+0.21%)
Oct 04, 2004 1.248 1.256 1.243 1.250 581,345 +0.01(+0.42%)
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.