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 )

2.375 +0.015 (+0.64%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 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 (%)
Jul 30, 2004 1.219 1.225 1.214 1.222 453,488 +0.00(+0.21%)
Jul 29, 2004 1.217 1.219 1.209 1.219 402,499 +0.01(+0.86%)
Jul 28, 2004 1.219 1.219 1.201 1.209 351,511 -0.00(-0.21%)
Jul 27, 2004 1.214 1.217 1.204 1.212 416,405 +0.01(+0.43%)
Jul 26, 2004 1.219 1.219 1.204 1.206 476,664 -0.01(-0.85%)
Jul 23, 2004 1.217 1.219 1.206 1.217 450,011 +0.00(+0.00%)
Jul 22, 2004 1.212 1.217 1.209 1.217 372,756 +0.01(+0.43%)
Jul 21, 2004 1.225 1.225 1.206 1.212 440,741 -0.01(-0.64%)
Jul 20, 2004 1.225 1.225 1.206 1.219 366,189 -0.00(-0.21%)
Jul 19, 2004 1.225 1.230 1.212 1.222 302,454 -0.01(-0.42%)
Jul 16, 2004 1.227 1.230 1.217 1.227 416,792 +0.01(+0.85%)
Jul 15, 2004 1.217 1.227 1.212 1.217 482,845 -0.00(-0.21%)
Jul 14, 2004 1.214 1.230 1.214 1.219 532,288 -0.00(-0.21%)
Jul 13, 2004 1.219 1.225 1.212 1.222 381,640 +0.01(+0.85%)
Jul 12, 2004 1.214 1.217 1.204 1.212 539,241 -0.00(-0.21%)
Jul 09, 2004 1.204 1.225 1.186 1.214 1,207,885 -0.02(-1.26%)
Jul 08, 2004 1.230 1.235 1.222 1.230 915,860 +0.00(+0.00%)
Jul 07, 2004 1.209 1.230 1.209 1.230 734,697 +0.02(+1.50%)
Jul 06, 2004 1.212 1.212 1.199 1.212 1,130,244 +0.00(+0.00%)
Jul 02, 2004 1.201 1.212 1.196 1.212 611,475 +0.02(+1.74%)
Jul 01, 2004 1.183 1.193 1.181 1.191 768,303 +0.01(+0.88%)
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%)
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.