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 )

2.340 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 1.325 1.354 1.325 1.341 1,083,504 +0.01(+0.97%)
Apr 29, 2003 1.310 1.331 1.302 1.328 2,083,573 +0.04(+3.43%)
Apr 28, 2003 1.230 1.287 1.230 1.284 2,286,755 +0.06(+4.86%)
Apr 25, 2003 1.237 1.256 1.222 1.225 4,808,752 -0.05(-3.67%)
Apr 24, 2003 1.333 1.344 1.230 1.271 5,369,239 -0.14(-9.74%)
Apr 23, 2003 1.419 1.421 1.401 1.408 1,047,967 +0.00(+0.00%)
Apr 22, 2003 1.406 1.424 1.406 1.408 1,643,219 +0.00(+0.18%)
Apr 21, 2003 1.401 1.406 1.393 1.406 999,682 +0.01(+0.74%)
Apr 17, 2003 1.385 1.403 1.375 1.395 1,514,202 +0.02(+1.51%)
Apr 16, 2003 1.380 1.388 1.364 1.375 784,527 -0.00(-0.19%)
Apr 15, 2003 1.380 1.390 1.372 1.377 720,018 -0.00(-0.19%)
Apr 14, 2003 1.385 1.390 1.367 1.380 848,262 -0.01(-0.37%)
Apr 11, 2003 1.372 1.390 1.362 1.385 765,599 +0.02(+1.71%)
Apr 10, 2003 1.357 1.369 1.344 1.362 1,021,314 +0.02(+1.15%)
Apr 09, 2003 1.336 1.359 1.336 1.346 960,668 +0.01(+0.39%)
Apr 08, 2003 1.364 1.393 1.336 1.341 1,229,130 -0.04(-2.63%)
Apr 07, 2003 1.406 1.413 1.320 1.377 1,704,250 -0.03(-1.85%)
Apr 04, 2003 1.408 1.411 1.367 1.403 1,374,757 +0.02(+1.50%)
Apr 03, 2003 1.369 1.385 1.362 1.382 1,431,153 +0.02(+1.14%)
Apr 02, 2003 1.357 1.367 1.349 1.367 1,478,665 +0.02(+1.34%)
Apr 01, 2003 1.349 1.359 1.344 1.349 1,088,526 +0.01(+0.97%)
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%)
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.