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 )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 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 (%)
May 31, 2002 1.437 1.445 1.434 1.442 283,526 +0.01(+0.36%)
May 28, 2002 1.434 1.445 1.426 1.437 453,102 +0.00(+0.18%)
May 27, 2002 1.429 1.434 1.426 1.434 325,244 +0.00(+0.00%)
May 24, 2002 1.429 1.434 1.426 1.434 325,244 +0.01(+0.36%)
May 23, 2002 1.429 1.434 1.429 1.429 300,136 -0.00(-0.18%)
May 22, 2002 1.439 1.442 1.426 1.432 485,162 -0.01(-0.36%)
May 21, 2002 1.429 1.442 1.429 1.437 522,245 +0.01(+0.36%)
May 20, 2002 1.429 1.442 1.429 1.432 450,011 -0.00(-0.18%)
May 17, 2002 1.429 1.434 1.429 1.434 336,446 +0.00(+0.00%)
May 16, 2002 1.426 1.439 1.426 1.434 348,034 +0.00(+0.00%)
May 15, 2002 1.437 1.445 1.432 1.434 277,732 -0.01(-0.36%)
May 14, 2002 1.429 1.445 1.426 1.439 351,511 +0.01(+0.54%)
May 13, 2002 1.439 1.439 1.426 1.432 577,096 -0.01(-0.54%)
May 10, 2002 1.445 1.450 1.439 1.439 271,165 -0.01(-0.54%)
May 09, 2002 1.455 1.460 1.442 1.447 350,738 -0.01(-0.89%)
May 08, 2002 1.463 1.470 1.447 1.460 727,358 -0.00(-0.18%)
May 07, 2002 1.465 1.470 1.445 1.463 605,681 +0.00(+0.00%)
May 06, 2002 1.468 1.476 1.463 1.463 483,231 -0.01(-0.35%)
May 03, 2002 1.455 1.468 1.450 1.468 379,323 +0.02(+1.25%)
May 02, 2002 1.447 1.460 1.442 1.450 478,209 +0.00(+0.18%)
May 01, 2002 1.432 1.452 1.432 1.447 528,425 +0.02(+1.08%)
Apr 30, 2002 1.429 1.437 1.426 1.432 424,517 -0.00(-0.18%)
Apr 29, 2002 1.434 1.437 1.426 1.434 615,338 +0.01(+0.36%)
Apr 26, 2002 1.437 1.439 1.429 1.429 322,540 +0.00(+0.00%)
Apr 25, 2002 1.432 1.439 1.421 1.429 562,804 -0.01(-0.54%)
Apr 24, 2002 1.450 1.452 1.426 1.437 301,295 -0.01(-0.36%)
Apr 23, 2002 1.450 1.450 1.434 1.442 2,510,795 -0.01(-0.54%)
Apr 22, 2002 1.442 1.452 1.434 1.450 439,968 +0.00(+0.18%)
Apr 19, 2002 1.424 1.450 1.424 1.447 698,387 +0.01(+0.90%)
Apr 18, 2002 1.429 1.439 1.424 1.434 409,839 +0.01(+0.91%)
Apr 17, 2002 1.434 1.434 1.421 1.421 747,444 -0.01(-0.90%)
Apr 16, 2002 1.429 1.434 1.419 1.434 494,047 +0.01(+0.54%)
Apr 15, 2002 1.426 1.437 1.421 1.426 419,495 -0.01(-0.72%)
Apr 12, 2002 1.442 1.442 1.426 1.437 504,090 +0.00(+0.18%)
Apr 11, 2002 1.450 1.450 1.429 1.434 1,622,360 -0.01(-0.54%)
Apr 10, 2002 1.426 1.450 1.426 1.442 309,020 +0.01(+0.91%)
Apr 09, 2002 1.452 1.452 1.429 1.429 387,435 -0.01(-0.72%)
Apr 08, 2002 1.460 1.460 1.416 1.439 690,275 -0.02(-1.42%)
Apr 05, 2002 1.450 1.463 1.450 1.460 523,018 +0.01(+0.71%)
Apr 04, 2002 1.450 1.458 1.424 1.450 572,847 +0.00(+0.00%)
Apr 03, 2002 1.432 1.450 1.421 1.450 743,968 +0.01(+0.54%)
Apr 02, 2002 1.434 1.450 1.429 1.442 729,675 +0.01(+0.91%)
Apr 01, 2002 1.424 1.434 1.411 1.429 735,469 +0.03(+2.03%)
Mar 29, 2002 1.434 1.447 1.385 1.401 1,534,675 +0.00(+0.00%)
Mar 28, 2002 1.434 1.447 1.385 1.401 1,534,675 -0.02(-1.10%)
Mar 27, 2002 1.553 1.553 1.375 1.416 4,123,112 -0.16(-10.18%)
Mar 26, 2002 1.592 1.592 1.577 1.577 842,082 -0.01(-0.81%)
Mar 25, 2002 1.595 1.595 1.579 1.590 477,823 +0.00(+0.00%)
Mar 22, 2002 1.579 1.597 1.579 1.590 523,404 +0.01(+0.33%)
Mar 21, 2002 1.592 1.597 1.577 1.584 608,771 -0.00(-0.16%)
Mar 20, 2002 1.592 1.613 1.566 1.587 832,425 -0.01(-0.49%)
Mar 19, 2002 1.613 1.613 1.592 1.595 776,028 -0.01(-0.48%)
Mar 18, 2002 1.613 1.613 1.597 1.602 2,897,071 -0.01(-0.48%)
Mar 15, 2002 1.600 1.613 1.592 1.610 415,633 +0.02(+1.14%)
Mar 14, 2002 1.595 1.610 1.592 1.592 405,976 -0.00(-0.16%)
Mar 13, 2002 1.600 1.605 1.592 1.595 493,274 -0.01(-0.32%)
Mar 12, 2002 1.584 1.600 1.577 1.600 755,942 +0.02(+0.98%)
Mar 11, 2002 1.582 1.584 1.574 1.584 375,460 +0.01(+0.66%)
Mar 08, 2002 1.582 1.582 1.566 1.574 399,409 +0.01(+0.33%)
Mar 07, 2002 1.577 1.579 1.553 1.569 527,653 -0.01(-0.82%)
Mar 06, 2002 1.577 1.590 1.569 1.582 774,483 +0.01(+0.66%)
Mar 05, 2002 1.574 1.574 1.558 1.571 371,211 +0.01(+0.66%)
Mar 04, 2002 1.556 1.569 1.553 1.561 463,145 +0.01(+0.50%)
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.