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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 1.357 1.357 1.333 1.336 1,438,492 -0.02(-1.34%)
Mar 28, 2003 1.344 1.357 1.336 1.354 1,013,975 +0.01(+0.77%)
Mar 27, 2003 1.338 1.398 1.320 1.344 2,042,242 +0.02(+1.37%)
Mar 26, 2003 1.305 1.325 1.287 1.325 963,372 +0.04(+3.02%)
Mar 25, 2003 1.294 1.315 1.284 1.287 1,276,256 -0.02(-1.78%)
Mar 24, 2003 1.300 1.320 1.269 1.310 1,724,337 -0.01(-0.98%)
Mar 21, 2003 1.302 1.328 1.281 1.323 2,055,762 +0.03(+2.20%)
Mar 20, 2003 1.279 1.305 1.269 1.294 959,123 +0.02(+1.21%)
Mar 19, 2003 1.274 1.281 1.271 1.279 818,133 +0.01(+1.02%)
Mar 18, 2003 1.276 1.281 1.256 1.266 1,428,449 -0.01(-0.61%)
Mar 17, 2003 1.237 1.281 1.225 1.274 1,328,403 +0.04(+3.14%)
Mar 14, 2003 1.230 1.240 1.219 1.235 660,146 -0.01(-0.83%)
Mar 13, 2003 1.225 1.245 1.217 1.245 962,214 +0.02(+1.69%)
Mar 12, 2003 1.232 1.240 1.225 1.225 935,947 -0.02(-1.66%)
Mar 11, 2003 1.237 1.248 1.227 1.245 930,153 +0.02(+1.48%)
Mar 10, 2003 1.230 1.253 1.219 1.227 1,116,338 +0.00(+0.21%)
Mar 07, 2003 1.225 1.225 1.204 1.225 911,611 -0.02(-1.46%)
Mar 06, 2003 1.235 1.250 1.232 1.243 1,446,604 +0.01(+0.42%)
Mar 05, 2003 1.225 1.240 1.219 1.237 1,125,222 +0.01(+1.06%)
Mar 04, 2003 1.225 1.225 1.196 1.225 1,161,918 +0.01(+1.07%)
Mar 03, 2003 1.201 1.217 1.193 1.212 917,792 +0.01(+0.86%)
Feb 28, 2003 1.201 1.204 1.186 1.201 893,456 +0.00(+0.22%)
Feb 27, 2003 1.188 1.209 1.168 1.199 1,032,516 +0.03(+2.66%)
Feb 26, 2003 1.173 1.178 1.157 1.168 1,146,081 +0.03(+2.50%)
Feb 25, 2003 1.173 1.175 1.118 1.139 1,368,190 -0.03(-2.22%)
Feb 24, 2003 1.155 1.173 1.155 1.165 1,050,671 -0.00(-0.22%)
Feb 21, 2003 1.165 1.173 1.147 1.168 720,791 +0.00(+0.22%)
Feb 20, 2003 1.173 1.175 1.152 1.165 781,823 +0.01(+0.45%)
Feb 19, 2003 1.162 1.168 1.152 1.160 720,018 -0.00(-0.22%)
Feb 18, 2003 1.170 1.170 1.139 1.162 787,230 -0.01(-0.88%)
Feb 14, 2003 1.131 1.175 1.131 1.173 988,094 +0.03(+2.72%)
Feb 13, 2003 1.116 1.142 1.113 1.142 791,479 +0.03(+2.32%)
Feb 12, 2003 1.105 1.136 1.105 1.116 844,399 -0.02(-1.37%)
Feb 11, 2003 1.136 1.139 1.105 1.131 832,425 -0.01(-0.46%)
Feb 10, 2003 1.126 1.144 1.100 1.136 1,139,128 +0.02(+1.62%)
Feb 07, 2003 1.160 1.160 1.116 1.118 761,350 -0.06(-4.85%)
Feb 06, 2003 1.181 1.193 1.142 1.175 1,110,157 -0.02(-1.30%)
Feb 05, 2003 1.191 1.201 1.181 1.191 924,745 -0.00(-0.22%)
Feb 04, 2003 1.191 1.196 1.178 1.193 1,294,797 +0.01(+0.44%)
Feb 03, 2003 1.188 1.201 1.178 1.188 1,560,942 +0.00(+0.00%)
Jan 31, 2003 1.147 1.188 1.142 1.188 1,008,953 +0.04(+3.61%)
Jan 30, 2003 1.165 1.168 1.134 1.147 1,288,617 -0.03(-2.42%)
Jan 29, 2003 1.100 1.178 1.090 1.175 2,193,662 +0.09(+8.10%)
Jan 28, 2003 1.077 1.087 1.072 1.087 700,705 +0.00(+0.24%)
Jan 27, 2003 1.105 1.105 1.074 1.085 804,999 -0.02(-2.10%)
Jan 24, 2003 1.098 1.108 1.095 1.108 864,872 +0.00(+0.23%)
Jan 23, 2003 1.100 1.111 1.095 1.105 741,264 +0.01(+1.19%)
Jan 22, 2003 1.095 1.100 1.082 1.092 593,706 -0.01(-0.71%)
Jan 21, 2003 1.100 1.111 1.092 1.100 810,793 +0.00(+0.24%)
Jan 17, 2003 1.095 1.111 1.095 1.098 1,061,100 +0.00(+0.00%)
Jan 16, 2003 1.105 1.113 1.095 1.098 905,045 -0.01(-0.70%)
Jan 15, 2003 1.100 1.105 1.092 1.105 473,960 +0.01(+0.47%)
Jan 14, 2003 1.100 1.103 1.087 1.100 845,558 +0.00(+0.24%)
Jan 13, 2003 1.090 1.100 1.080 1.098 686,799 +0.01(+0.71%)
Jan 10, 2003 1.095 1.095 1.072 1.090 982,686 -0.01(-0.94%)
Jan 09, 2003 1.064 1.100 1.064 1.100 1,090,457 +0.03(+3.16%)
Jan 08, 2003 1.051 1.074 1.051 1.067 662,463 +0.01(+0.49%)
Jan 07, 2003 1.059 1.064 1.048 1.061 720,405 +0.00(+0.24%)
Jan 06, 2003 1.041 1.061 1.038 1.059 893,456 +0.03(+2.76%)
Jan 03, 2003 1.033 1.036 1.010 1.030 497,137 +0.01(+1.27%)
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.