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 )

2.325 -0.015 (-0.64%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 2, 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 (%)
Oct 31, 2002 0.9781 1.009 0.9702 0.9937 1,119,562 +0.02(+1.87%)
Oct 30, 2002 0.9728 0.9755 0.9650 0.9755 274,522 +0.00(+0.27%)
Oct 29, 2002 0.9676 0.9781 0.9650 0.9728 335,101 +0.01(+0.81%)
Oct 28, 2002 0.9468 0.9702 0.9468 0.9650 386,479 +0.02(+2.21%)
Oct 25, 2002 0.9468 0.9598 0.9259 0.9442 672,887 -0.00(-0.28%)
Oct 24, 2002 0.9415 0.9494 0.9337 0.9468 444,757 +0.01(+1.40%)
Oct 23, 2002 0.9468 0.9468 0.9181 0.9337 240,782 -0.01(-0.56%)
Oct 22, 2002 0.9415 0.9650 0.9155 0.9389 806,315 -0.01(-1.10%)
Oct 21, 2002 0.9624 0.9755 0.9494 0.9494 668,670 +0.00(+0.28%)
Oct 18, 2002 0.9650 0.9650 0.9415 0.9468 488,466 -0.01(-1.36%)
Oct 17, 2002 0.9520 0.9650 0.9415 0.9598 443,607 +0.02(+1.94%)
Oct 16, 2002 0.9546 0.9546 0.9129 0.9415 289,092 +0.01(+1.40%)
Oct 15, 2002 0.9181 0.9468 0.9181 0.9285 459,710 +0.00(+0.28%)
Oct 14, 2002 0.9233 0.9572 0.9155 0.9259 8,205,014 -0.02(-2.47%)
Oct 11, 2002 0.9076 0.9598 0.8946 0.9494 736,150 +0.05(+5.51%)
Oct 10, 2002 0.8868 0.9129 0.8868 0.8998 642,598 +0.00(+0.29%)
Oct 09, 2002 0.9520 0.9572 0.8946 0.8972 692,441 -0.08(-8.27%)
Oct 08, 2002 0.9624 0.9859 0.9389 0.9781 448,208 -0.01(-1.32%)
Oct 07, 2002 1.017 1.020 0.9807 0.9911 756,471 -0.04(-3.55%)
Oct 04, 2002 1.038 1.046 1.020 1.028 8,856,814 -0.02(-1.99%)
Oct 03, 2002 1.056 1.056 1.033 1.048 368,458 +0.00(+0.00%)
Oct 02, 2002 1.033 1.048 1.025 1.048 6,057,907 +0.02(+1.77%)
Oct 01, 2002 1.033 1.038 1.025 1.030 386,862 +0.00(+0.00%)
Sep 30, 2002 1.041 1.041 1.025 1.030 247,684 +0.00(+0.00%)
Sep 27, 2002 1.041 1.041 1.020 1.030 386,862 +0.00(+0.00%)
Sep 26, 2002 1.035 1.035 1.020 1.030 259,569 +0.02(+2.07%)
Sep 25, 2002 0.9807 1.017 0.9807 1.009 551,729 +0.02(+2.38%)
Sep 24, 2002 1.030 1.035 0.9259 0.9859 1,069,335 -0.04(-4.30%)
Sep 23, 2002 1.048 1.051 1.030 1.030 324,749 -0.02(-1.74%)
Sep 20, 2002 1.046 1.059 1.043 1.048 485,399 +0.00(+0.00%)
Sep 19, 2002 1.046 1.069 1.046 1.048 325,516 +0.00(+0.00%)
Sep 18, 2002 1.059 1.064 1.046 1.048 341,236 -0.02(-1.47%)
Sep 17, 2002 1.046 1.064 1.046 1.064 465,078 -0.01(-0.49%)
Sep 16, 2002 1.067 1.069 1.056 1.069 231,580 +0.01(+0.49%)
Sep 13, 2002 1.048 1.069 1.048 1.064 322,449 +0.01(+0.99%)
Sep 12, 2002 1.046 1.069 1.046 1.054 8,741,791 -0.01(-0.98%)
Sep 11, 2002 1.054 1.067 1.051 1.064 329,350 +0.00(+0.00%)
Sep 10, 2002 1.062 1.069 1.048 1.064 301,745 +0.00(+0.25%)
Sep 09, 2002 1.054 1.064 1.046 1.062 465,845 +0.01(+0.49%)
Sep 06, 2002 1.080 1.080 1.054 1.056 504,186 -0.03(-2.64%)
Sep 05, 2002 1.090 1.093 1.075 1.085 751,487 -0.00(-0.24%)
Sep 04, 2002 1.090 1.090 1.077 1.088 8,396,720 +0.01(+0.97%)
Sep 03, 2002 1.085 1.106 1.077 1.077 377,277 -0.02(-2.13%)
Aug 30, 2002 1.106 1.108 1.088 1.101 351,588 -0.01(-0.47%)
Aug 29, 2002 1.085 1.106 1.077 1.106 581,635 +0.03(+2.42%)
Aug 28, 2002 1.080 1.088 1.064 1.080 537,926 +0.01(+0.49%)
Aug 27, 2002 1.056 1.098 1.056 1.075 771,041 +0.02(+1.48%)
Aug 26, 2002 1.054 1.067 1.046 1.059 559,014 +0.01(+0.74%)
Aug 23, 2002 1.028 1.054 1.020 1.051 871,878 +0.02(+2.28%)
Aug 22, 2002 0.9989 1.028 0.9911 1.028 616,526 +0.03(+3.41%)
Aug 21, 2002 0.9885 0.9937 0.9728 0.9937 550,196 +0.01(+0.53%)
Aug 20, 2002 0.9885 0.9885 0.9728 0.9885 394,914 +0.03(+2.71%)
Aug 16, 2002 0.9494 0.9676 0.9494 0.9624 374,976 +0.01(+1.37%)
Aug 15, 2002 0.9546 0.9650 0.9468 0.9494 377,277 -0.02(-1.62%)
Aug 14, 2002 0.9728 0.9781 0.9572 0.9650 542,144 -0.02(-1.86%)
Aug 13, 2002 0.9937 1.002 0.9650 0.9833 405,266 -0.02(-1.82%)
Aug 12, 2002 1.004 1.012 0.9937 1.002 404,499 +0.00(+0.26%)
Aug 07, 2002 1.004 1.004 0.9807 0.9989 580,485 +0.02(+2.13%)
Aug 06, 2002 0.9937 1.017 0.9650 0.9781 503,419 -0.02(-1.57%)
Aug 05, 2002 1.007 1.025 0.9911 0.9937 469,679 -0.04(-3.54%)
Aug 02, 2002 1.067 1.069 1.020 1.030 471,596 -0.01(-1.25%)
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.