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 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 9, 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 (%)
Jun 30, 2004 1.170 1.181 1.168 1.181 529,970 +0.01(+1.11%)
Jun 29, 2004 1.157 1.170 1.157 1.168 526,494 +0.01(+0.67%)
Jun 28, 2004 1.155 1.165 1.155 1.160 479,368 +0.01(+0.67%)
Jun 25, 2004 1.144 1.155 1.144 1.152 660,146 +0.01(+0.68%)
Jun 24, 2004 1.142 1.144 1.134 1.144 568,212 +0.01(+0.91%)
Jun 23, 2004 1.134 1.139 1.126 1.134 619,587 +0.00(+0.00%)
Jun 22, 2004 1.139 1.142 1.134 1.134 499,455 -0.01(-0.68%)
Jun 21, 2004 1.136 1.144 1.131 1.142 309,793 +0.01(+0.92%)
Jun 18, 2004 1.126 1.136 1.124 1.131 574,392 +0.00(+0.23%)
Jun 17, 2004 1.131 1.142 1.126 1.129 636,969 -0.01(-0.68%)
Jun 16, 2004 1.144 1.152 1.134 1.136 773,711 -0.01(-0.90%)
Jun 15, 2004 1.149 1.160 1.147 1.147 482,072 +0.00(+0.23%)
Jun 14, 2004 1.144 1.157 1.142 1.144 990,798 -0.00(-0.23%)
Jun 10, 2004 1.152 1.165 1.144 1.147 430,311 -0.01(-0.45%)
Jun 09, 2004 1.147 1.168 1.147 1.152 453,874 -0.01(-0.45%)
Jun 08, 2004 1.155 1.160 1.144 1.157 667,485 +0.00(+0.00%)
Jun 07, 2004 1.165 1.170 1.155 1.157 392,842 -0.01(-0.67%)
Jun 04, 2004 1.162 1.168 1.152 1.165 476,664 +0.00(+0.22%)
Jun 03, 2004 1.168 1.170 1.155 1.162 522,245 +0.00(+0.22%)
Jun 02, 2004 1.173 1.173 1.152 1.160 472,029 +0.00(+0.22%)
Jun 01, 2004 1.152 1.162 1.147 1.157 631,175 +0.01(+1.13%)
May 28, 2004 1.168 1.168 1.144 1.144 604,136 -0.02(-2.00%)
May 27, 2004 1.152 1.170 1.139 1.168 814,270 +0.02(+1.35%)
May 26, 2004 1.149 1.175 1.149 1.152 621,904 -0.00(-0.22%)
May 25, 2004 1.173 1.175 1.147 1.155 650,489 -0.02(-1.33%)
May 24, 2004 1.162 1.178 1.155 1.170 575,551 +0.02(+1.57%)
May 21, 2004 1.131 1.155 1.131 1.152 514,133 +0.02(+1.83%)
May 20, 2004 1.103 1.144 1.100 1.131 1,049,126 +0.03(+3.07%)
May 19, 2004 1.067 1.108 1.056 1.098 1,170,416 +0.04(+3.92%)
May 18, 2004 1.046 1.067 1.046 1.056 904,658 +0.01(+0.74%)
May 17, 2004 1.061 1.074 1.043 1.048 721,950 -0.02(-2.17%)
May 14, 2004 1.064 1.085 1.061 1.072 740,105 -0.00(-0.24%)
May 13, 2004 1.059 1.085 1.059 1.074 472,415 -0.00(-0.24%)
May 12, 2004 1.085 1.111 1.061 1.077 896,933 +0.00(+0.24%)
May 11, 2004 1.041 1.082 1.041 1.074 639,673 +0.04(+3.49%)
May 10, 2004 1.087 1.092 1.033 1.038 2,469,077 -0.06(-5.20%)
May 07, 2004 1.118 1.124 1.080 1.095 1,095,865 -0.03(-2.98%)
May 06, 2004 1.131 1.149 1.118 1.129 986,163 -0.01(-0.68%)
May 05, 2004 1.134 1.155 1.131 1.136 1,090,457 -0.02(-1.57%)
May 04, 2004 1.162 1.186 1.139 1.155 1,014,361 -0.03(-2.62%)
May 03, 2004 1.168 1.204 1.160 1.186 617,269 -0.02(-1.51%)
Apr 30, 2004 1.204 1.214 1.178 1.204 591,388 +0.00(+0.00%)
Apr 29, 2004 1.183 1.214 1.178 1.204 1,292,480 +0.02(+1.75%)
Apr 28, 2004 1.183 1.206 1.178 1.183 693,752 +0.01(+0.88%)
Apr 27, 2004 1.160 1.186 1.142 1.173 1,558,624 +0.03(+2.96%)
Apr 26, 2004 1.173 1.186 1.113 1.139 2,966,215 -0.03(-2.87%)
Apr 23, 2004 1.227 1.230 1.173 1.173 2,840,289 -0.06(-5.23%)
Apr 22, 2004 1.219 1.237 1.212 1.237 2,583,029 +0.01(+0.42%)
Apr 21, 2004 1.261 1.263 1.230 1.232 1,379,778 -0.03(-2.26%)
Apr 20, 2004 1.292 1.294 1.248 1.261 1,071,144 -0.02(-1.81%)
Apr 19, 2004 1.289 1.310 1.284 1.284 641,991 -0.00(-0.20%)
Apr 16, 2004 1.266 1.297 1.217 1.287 2,306,455 -0.01(-0.40%)
Apr 15, 2004 1.338 1.338 1.287 1.292 1,573,689 -0.02(-1.38%)
Apr 14, 2004 1.349 1.349 1.300 1.310 1,677,983 -0.04(-2.69%)
Apr 13, 2004 1.359 1.369 1.338 1.346 986,935 -0.03(-1.89%)
Apr 12, 2004 1.377 1.377 1.349 1.372 1,011,271 -0.00(-0.19%)
Apr 08, 2004 1.398 1.398 1.372 1.375 583,277 -0.01(-0.93%)
Apr 07, 2004 1.375 1.413 1.375 1.388 966,076 -0.02(-1.65%)
Apr 06, 2004 1.401 1.421 1.388 1.411 1,061,487 -0.02(-1.45%)
Apr 05, 2004 1.458 1.458 1.416 1.432 1,574,461 -0.02(-1.07%)
Apr 02, 2004 1.481 1.481 1.424 1.447 1,744,809 -0.09(-6.05%)
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.