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 30, 2002 1.440 1.448 1.437 1.442 421,369 -0.00(-0.18%)
Apr 29, 2002 1.445 1.448 1.437 1.445 610,775 +0.01(+0.36%)
Apr 26, 2002 1.448 1.450 1.440 1.440 320,148 +0.00(+0.00%)
Apr 25, 2002 1.442 1.450 1.432 1.440 558,631 -0.01(-0.54%)
Apr 24, 2002 1.461 1.463 1.437 1.448 299,061 -0.01(-0.36%)
Apr 23, 2002 1.461 1.461 1.445 1.453 2,492,177 -0.01(-0.54%)
Apr 22, 2002 1.453 1.463 1.445 1.461 436,706 +0.00(+0.18%)
Apr 19, 2002 1.434 1.461 1.434 1.458 693,208 +0.01(+0.90%)
Apr 18, 2002 1.440 1.450 1.434 1.445 406,800 +0.01(+0.91%)
Apr 17, 2002 1.445 1.445 1.432 1.432 741,902 -0.01(-0.90%)
Apr 16, 2002 1.440 1.445 1.429 1.445 490,383 +0.01(+0.54%)
Apr 15, 2002 1.437 1.448 1.432 1.437 416,385 -0.01(-0.72%)
Apr 12, 2002 1.453 1.453 1.437 1.448 500,352 +0.00(+0.18%)
Apr 11, 2002 1.461 1.461 1.440 1.445 1,610,329 -0.01(-0.54%)
Apr 10, 2002 1.437 1.461 1.437 1.453 306,729 +0.01(+0.91%)
Apr 09, 2002 1.463 1.463 1.440 1.440 384,562 -0.01(-0.72%)
Apr 08, 2002 1.471 1.471 1.427 1.450 685,157 -0.02(-1.42%)
Apr 05, 2002 1.461 1.474 1.461 1.471 519,139 +0.01(+0.71%)
Apr 04, 2002 1.461 1.468 1.434 1.461 568,599 +0.00(+0.00%)
Apr 03, 2002 1.442 1.461 1.432 1.461 738,451 +0.01(+0.54%)
Apr 02, 2002 1.445 1.461 1.440 1.453 724,265 +0.01(+0.91%)
Apr 01, 2002 1.434 1.445 1.421 1.440 730,016 +0.03(+2.03%)
Mar 29, 2002 1.445 1.458 1.395 1.411 1,523,295 +0.00(+0.00%)
Mar 28, 2002 1.445 1.458 1.395 1.411 1,523,295 -0.02(-1.10%)
Mar 27, 2002 1.565 1.565 1.385 1.427 4,092,538 -0.16(-10.18%)
Mar 26, 2002 1.604 1.604 1.588 1.588 835,837 -0.01(-0.81%)
Mar 25, 2002 1.607 1.607 1.591 1.601 474,280 +0.00(+0.00%)
Mar 22, 2002 1.591 1.609 1.591 1.601 519,523 +0.01(+0.33%)
Mar 21, 2002 1.604 1.609 1.588 1.596 604,257 -0.00(-0.16%)
Mar 20, 2002 1.604 1.625 1.578 1.599 826,252 -0.01(-0.49%)
Mar 19, 2002 1.625 1.625 1.604 1.607 770,274 -0.01(-0.48%)
Mar 18, 2002 1.625 1.625 1.609 1.614 2,875,589 -0.01(-0.48%)
Mar 15, 2002 1.612 1.625 1.604 1.622 412,551 +0.02(+1.14%)
Mar 14, 2002 1.607 1.622 1.604 1.604 402,965 -0.00(-0.16%)
Mar 13, 2002 1.612 1.617 1.604 1.607 489,616 -0.01(-0.32%)
Mar 12, 2002 1.596 1.612 1.588 1.612 750,337 +0.02(+0.98%)
Mar 11, 2002 1.594 1.596 1.586 1.596 372,676 +0.01(+0.66%)
Mar 08, 2002 1.594 1.594 1.578 1.586 396,447 +0.01(+0.33%)
Mar 07, 2002 1.588 1.591 1.565 1.581 523,740 -0.01(-0.82%)
Mar 06, 2002 1.588 1.601 1.581 1.594 768,740 +0.01(+0.66%)
Mar 05, 2002 1.586 1.586 1.570 1.583 368,458 +0.01(+0.66%)
Mar 04, 2002 1.568 1.581 1.565 1.573 459,710 +0.01(+0.50%)
Mar 01, 2002 1.578 1.581 1.557 1.565 796,346 -0.01(-0.83%)
Feb 28, 2002 1.573 1.581 1.565 1.578 613,075 +0.01(+0.33%)
Feb 27, 2002 1.573 1.575 1.560 1.573 543,678 +0.01(+0.67%)
Feb 26, 2002 1.586 1.586 1.557 1.562 804,398 -0.01(-0.50%)
Feb 25, 2002 1.565 1.588 1.552 1.570 1,158,670 +0.01(+0.33%)
Feb 22, 2002 1.588 1.588 1.557 1.565 510,321 -0.01(-0.50%)
Feb 21, 2002 1.583 1.583 1.557 1.573 419,452 +0.00(+0.00%)
Feb 20, 2002 1.594 1.594 1.562 1.573 530,258 +0.01(+0.33%)
Feb 19, 2002 1.607 1.607 1.568 1.568 805,931 -0.01(-0.83%)
Feb 18, 2002 1.583 1.609 1.581 1.581 555,180 +0.00(+0.00%)
Feb 15, 2002 1.583 1.609 1.581 1.581 555,180 -0.02(-0.98%)
Feb 14, 2002 1.588 1.614 1.568 1.596 699,726 +0.03(+1.83%)
Feb 13, 2002 1.557 1.575 1.544 1.568 475,814 +0.01(+0.67%)
Feb 12, 2002 1.560 1.560 1.547 1.557 321,299 +0.01(+0.34%)
Feb 11, 2002 1.510 1.552 1.510 1.552 7,629,896 +0.02(+1.02%)
Feb 08, 2002 1.573 1.573 1.515 1.536 742,285 -0.02(-1.34%)
Feb 07, 2002 1.591 1.591 1.554 1.557 852,324 -0.06(-3.55%)
Feb 06, 2002 1.620 1.627 1.594 1.614 1,085,822 +0.01(+0.49%)
Feb 05, 2002 1.614 1.627 1.596 1.607 840,822 -0.01(-0.48%)
Feb 04, 2002 1.620 1.627 1.601 1.614 983,834 +0.01(+0.49%)
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.