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 )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2006 1.059 1.072 1.056 1.069 670,203 +0.01(+0.74%)
Apr 27, 2006 1.059 1.064 1.056 1.062 570,516 +0.00(+0.25%)
Apr 26, 2006 1.056 1.064 1.054 1.059 413,701 +0.00(+0.00%)
Apr 25, 2006 1.064 1.072 1.056 1.059 779,476 -0.01(-0.73%)
Apr 24, 2006 1.069 1.072 1.062 1.067 347,754 +0.00(+0.00%)
Apr 21, 2006 1.064 1.072 1.059 1.067 595,055 +0.01(+0.74%)
Apr 20, 2006 1.064 1.069 1.056 1.059 463,161 -0.00(-0.25%)
Apr 19, 2006 1.062 1.067 1.056 1.062 474,663 +0.00(+0.00%)
Apr 18, 2006 1.051 1.064 1.048 1.062 327,433 +0.01(+0.49%)
Apr 17, 2006 1.056 1.069 1.048 1.056 534,859 -0.00(-0.25%)
Apr 13, 2006 1.069 1.072 1.059 1.059 460,861 -0.01(-0.98%)
Apr 12, 2006 1.064 1.072 1.064 1.069 470,062 +0.00(+0.24%)
Apr 11, 2006 1.072 1.074 1.059 1.067 215,094 -0.00(-0.24%)
Apr 10, 2006 1.054 1.080 1.054 1.069 705,477 -0.00(-0.24%)
Apr 07, 2006 1.088 1.090 1.072 1.072 702,027 -0.02(-1.44%)
Apr 06, 2006 1.088 1.090 1.080 1.088 486,166 +0.00(+0.00%)
Apr 05, 2006 1.080 1.088 1.075 1.088 593,138 +0.01(+0.72%)
Apr 04, 2006 1.085 1.087 1.069 1.080 967,731 -0.01(-0.48%)
Apr 03, 2006 1.064 1.085 1.056 1.085 1,241,871 +0.03(+2.97%)
Mar 31, 2006 1.077 1.080 1.054 1.054 1,206,597 -0.02(-1.46%)
Mar 30, 2006 1.080 1.085 1.069 1.069 527,574 -0.02(-1.44%)
Mar 29, 2006 1.082 1.085 1.071 1.085 747,653 +0.01(+0.73%)
Mar 28, 2006 1.085 1.085 1.069 1.077 834,304 -0.01(-0.48%)
Mar 27, 2006 1.082 1.090 1.080 1.082 675,955 -0.01(-0.48%)
Mar 24, 2006 1.085 1.088 1.080 1.088 636,080 +0.00(+0.24%)
Mar 23, 2006 1.082 1.088 1.080 1.085 619,977 +0.00(+0.24%)
Mar 22, 2006 1.085 1.090 1.077 1.082 648,732 -0.00(-0.24%)
Mar 21, 2006 1.080 1.088 1.077 1.085 521,440 +0.01(+0.73%)
Mar 20, 2006 1.075 1.080 1.067 1.077 668,286 +0.01(+1.23%)
Mar 17, 2006 1.067 1.072 1.062 1.064 411,784 +0.00(+0.00%)
Mar 16, 2006 1.064 1.072 1.054 1.064 570,516 +0.01(+0.49%)
Mar 15, 2006 1.056 1.064 1.046 1.059 739,218 +0.01(+0.49%)
Mar 14, 2006 1.033 1.054 1.033 1.054 876,862 +0.02(+2.02%)
Mar 13, 2006 1.051 1.054 1.033 1.033 965,431 -0.01(-1.00%)
Mar 10, 2006 1.051 1.056 1.043 1.043 771,041 -0.01(-0.74%)
Mar 09, 2006 1.051 1.056 1.038 1.051 1,048,631 +0.01(+0.50%)
Mar 08, 2006 1.067 1.067 1.017 1.046 1,676,660 -0.03(-2.43%)
Mar 07, 2006 1.072 1.085 1.064 1.072 738,067 +0.00(+0.00%)
Mar 06, 2006 1.085 1.093 1.072 1.072 1,341,174 -0.02(-1.91%)
Mar 03, 2006 1.111 1.114 1.082 1.093 1,171,706 -0.02(-1.64%)
Mar 02, 2006 1.111 1.114 1.106 1.111 534,859 -0.00(-0.23%)
Mar 01, 2006 1.111 1.116 1.108 1.114 830,470 +0.00(+0.23%)
Feb 28, 2006 1.108 1.114 1.106 1.111 948,561 +0.00(+0.24%)
Feb 27, 2006 1.106 1.116 1.101 1.108 791,745 +0.00(+0.24%)
Feb 24, 2006 1.103 1.111 1.098 1.106 979,233 +0.00(+0.24%)
Feb 23, 2006 1.106 1.108 1.098 1.103 485,782 -0.00(-0.24%)
Feb 22, 2006 1.108 1.111 1.098 1.106 489,233 +0.00(+0.24%)
Feb 21, 2006 1.108 1.116 1.095 1.103 908,686 +0.00(+0.00%)
Feb 17, 2006 1.088 1.103 1.088 1.103 907,919 +0.02(+1.44%)
Feb 16, 2006 1.085 1.093 1.080 1.088 496,518 +0.01(+0.48%)
Feb 15, 2006 1.082 1.088 1.077 1.082 485,016 +0.00(+0.00%)
Feb 14, 2006 1.077 1.082 1.075 1.082 705,477 +0.01(+0.48%)
Feb 13, 2006 1.069 1.079 1.069 1.077 409,867 +0.01(+0.49%)
Feb 10, 2006 1.075 1.080 1.072 1.072 441,690 -0.00(-0.24%)
Feb 09, 2006 1.072 1.077 1.072 1.075 855,008 +0.00(+0.00%)
Feb 08, 2006 1.072 1.082 1.072 1.075 1,132,598 +0.00(+0.24%)
Feb 07, 2006 1.075 1.077 1.069 1.072 593,905 -0.00(-0.24%)
Feb 06, 2006 1.072 1.077 1.069 1.075 521,056 -0.01(-0.48%)
Feb 03, 2006 1.075 1.082 1.075 1.080 634,546 +0.00(+0.00%)
Feb 02, 2006 1.069 1.082 1.069 1.080 683,623 +0.01(+0.73%)
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.