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 )

2.295 -0.005 (-0.22%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 19, 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, 2003 1.335 1.364 1.335 1.351 1,075,470 +0.01(+0.97%)
Apr 29, 2003 1.320 1.341 1.312 1.338 2,068,123 +0.04(+3.43%)
Apr 28, 2003 1.239 1.296 1.239 1.294 2,269,798 +0.06(+4.86%)
Apr 25, 2003 1.247 1.265 1.231 1.234 4,773,094 -0.05(-3.67%)
Apr 24, 2003 1.343 1.354 1.239 1.281 5,329,425 -0.14(-9.74%)
Apr 23, 2003 1.429 1.432 1.411 1.419 1,040,196 +0.00(+0.00%)
Apr 22, 2003 1.416 1.434 1.416 1.419 1,631,034 +0.00(+0.18%)
Apr 21, 2003 1.411 1.416 1.403 1.416 992,269 +0.01(+0.74%)
Apr 17, 2003 1.395 1.414 1.385 1.406 1,502,974 +0.02(+1.51%)
Apr 16, 2003 1.390 1.398 1.375 1.385 778,709 -0.00(-0.19%)
Apr 15, 2003 1.390 1.401 1.382 1.388 714,679 -0.00(-0.19%)
Apr 14, 2003 1.395 1.401 1.377 1.390 841,972 -0.01(-0.37%)
Apr 11, 2003 1.382 1.401 1.372 1.395 759,922 +0.02(+1.71%)
Apr 10, 2003 1.367 1.380 1.354 1.372 1,013,741 +0.02(+1.15%)
Apr 09, 2003 1.346 1.369 1.346 1.356 953,545 +0.01(+0.39%)
Apr 08, 2003 1.375 1.403 1.346 1.351 1,220,016 -0.04(-2.63%)
Apr 07, 2003 1.416 1.424 1.330 1.388 1,691,613 -0.03(-1.84%)
Apr 04, 2003 1.419 1.421 1.377 1.414 1,364,562 +0.02(+1.50%)
Apr 03, 2003 1.380 1.395 1.372 1.393 1,420,541 +0.02(+1.14%)
Apr 02, 2003 1.367 1.377 1.359 1.377 1,467,700 +0.02(+1.34%)
Apr 01, 2003 1.359 1.369 1.354 1.359 1,080,454 +0.01(+0.97%)
Mar 31, 2003 1.367 1.367 1.343 1.346 1,427,825 -0.02(-1.34%)
Mar 28, 2003 1.354 1.367 1.346 1.364 1,006,456 +0.01(+0.77%)
Mar 27, 2003 1.348 1.408 1.330 1.354 2,027,098 +0.02(+1.37%)
Mar 26, 2003 1.315 1.335 1.296 1.335 956,229 +0.04(+3.02%)
Mar 25, 2003 1.304 1.325 1.294 1.296 1,266,792 -0.02(-1.78%)
Mar 24, 2003 1.309 1.330 1.278 1.320 1,711,550 -0.01(-0.98%)
Mar 21, 2003 1.312 1.338 1.291 1.333 2,040,518 +0.03(+2.20%)
Mar 20, 2003 1.288 1.315 1.278 1.304 952,011 +0.02(+1.21%)
Mar 19, 2003 1.283 1.291 1.281 1.288 812,066 +0.01(+1.02%)
Mar 18, 2003 1.286 1.291 1.265 1.275 1,417,857 -0.01(-0.61%)
Mar 17, 2003 1.247 1.291 1.234 1.283 1,318,553 +0.04(+3.15%)
Mar 14, 2003 1.239 1.249 1.228 1.244 655,250 -0.01(-0.83%)
Mar 13, 2003 1.234 1.255 1.226 1.255 955,079 +0.02(+1.69%)
Mar 12, 2003 1.241 1.249 1.234 1.234 929,007 -0.02(-1.66%)
Mar 11, 2003 1.247 1.257 1.236 1.255 923,255 +0.02(+1.48%)
Mar 10, 2003 1.239 1.262 1.228 1.236 1,108,060 +0.00(+0.21%)
Mar 07, 2003 1.234 1.234 1.213 1.234 904,852 -0.02(-1.46%)
Mar 06, 2003 1.244 1.260 1.241 1.252 1,435,877 +0.01(+0.42%)
Mar 05, 2003 1.234 1.249 1.228 1.247 1,116,878 +0.01(+1.06%)
Mar 04, 2003 1.234 1.234 1.205 1.234 1,153,302 +0.01(+1.07%)
Mar 03, 2003 1.210 1.226 1.202 1.221 910,986 +0.01(+0.86%)
Feb 28, 2003 1.210 1.213 1.195 1.210 886,831 +0.00(+0.22%)
Feb 27, 2003 1.197 1.218 1.176 1.208 1,024,859 +0.03(+2.66%)
Feb 26, 2003 1.181 1.187 1.166 1.176 1,137,583 +0.03(+2.50%)
Feb 25, 2003 1.181 1.184 1.127 1.148 1,358,044 -0.03(-2.22%)
Feb 24, 2003 1.163 1.181 1.163 1.174 1,042,880 -0.00(-0.22%)
Feb 21, 2003 1.174 1.181 1.155 1.176 715,446 +0.00(+0.22%)
Feb 20, 2003 1.181 1.184 1.161 1.174 776,025 +0.01(+0.45%)
Feb 19, 2003 1.171 1.176 1.161 1.168 714,679 -0.00(-0.22%)
Feb 18, 2003 1.179 1.179 1.148 1.171 781,393 -0.01(-0.88%)
Feb 14, 2003 1.140 1.184 1.140 1.181 980,767 +0.03(+2.72%)
Feb 13, 2003 1.124 1.150 1.122 1.150 785,610 +0.03(+2.32%)
Feb 12, 2003 1.114 1.145 1.114 1.124 838,138 -0.02(-1.37%)
Feb 11, 2003 1.145 1.148 1.114 1.140 826,252 -0.01(-0.46%)
Feb 10, 2003 1.135 1.153 1.108 1.145 1,130,681 +0.02(+1.62%)
Feb 07, 2003 1.168 1.168 1.124 1.127 755,704 -0.06(-4.85%)
Feb 06, 2003 1.189 1.202 1.150 1.184 1,101,925 -0.02(-1.30%)
Feb 05, 2003 1.200 1.210 1.189 1.200 917,888 -0.00(-0.22%)
Feb 04, 2003 1.200 1.205 1.187 1.202 1,285,196 +0.01(+0.44%)
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.