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 (%)
Jul 31, 2003 1.206 1.217 1.204 1.214 558,941 +0.01(+0.86%)
Jul 30, 2003 1.206 1.209 1.199 1.204 547,353 +0.01(+0.43%)
Jul 29, 2003 1.206 1.209 1.193 1.199 456,192 -0.01(-0.86%)
Jul 28, 2003 1.206 1.209 1.193 1.209 661,691 +0.01(+0.65%)
Jul 25, 2003 1.193 1.209 1.186 1.201 770,621 +0.01(+0.43%)
Jul 24, 2003 1.217 1.217 1.191 1.196 1,047,967 -0.02(-1.49%)
Jul 23, 2003 1.219 1.227 1.206 1.214 503,704 -0.01(-0.85%)
Jul 22, 2003 1.225 1.227 1.212 1.225 548,125 +0.00(+0.00%)
Jul 21, 2003 1.230 1.243 1.217 1.225 553,533 -0.01(-0.42%)
Jul 18, 2003 1.204 1.250 1.196 1.230 700,705 +0.03(+2.15%)
Jul 17, 2003 1.232 1.237 1.183 1.204 1,968,463 -0.03(-2.72%)
Jul 16, 2003 1.261 1.261 1.227 1.237 1,192,434 -0.03(-2.05%)
Jul 15, 2003 1.266 1.274 1.261 1.263 797,274 -0.00(-0.20%)
Jul 14, 2003 1.266 1.276 1.266 1.266 666,326 -0.00(-0.20%)
Jul 11, 2003 1.279 1.279 1.263 1.269 635,810 -0.01(-0.81%)
Jul 10, 2003 1.284 1.284 1.261 1.279 1,708,499 -0.01(-0.40%)
Jul 09, 2003 1.281 1.287 1.271 1.284 662,077 -0.00(-0.20%)
Jul 08, 2003 1.271 1.287 1.271 1.287 1,721,246 +0.00(+0.00%)
Jul 07, 2003 1.287 1.292 1.281 1.287 947,149 +0.00(+0.20%)
Jul 03, 2003 1.287 1.292 1.281 1.284 497,523 -0.00(-0.20%)
Jul 02, 2003 1.279 1.289 1.279 1.287 793,411 +0.01(+0.61%)
Jul 01, 2003 1.271 1.284 1.271 1.279 613,792 +0.00(+0.20%)
Jun 30, 2003 1.281 1.284 1.271 1.276 1,411,067 +0.00(+0.20%)
Jun 27, 2003 1.274 1.281 1.266 1.274 778,346 +0.00(+0.00%)
Jun 26, 2003 1.281 1.281 1.271 1.274 849,807 -0.00(-0.20%)
Jun 25, 2003 1.287 1.292 1.269 1.276 1,059,169 +0.00(+0.20%)
Jun 24, 2003 1.274 1.287 1.269 1.274 642,763 +0.01(+0.41%)
Jun 23, 2003 1.294 1.294 1.269 1.269 1,292,866 -0.02(-1.61%)
Jun 20, 2003 1.294 1.297 1.284 1.289 1,308,317 +0.00(+0.20%)
Jun 19, 2003 1.294 1.300 1.284 1.287 569,371 -0.01(-0.60%)
Jun 18, 2003 1.287 1.300 1.284 1.294 534,606 +0.00(+0.20%)
Jun 17, 2003 1.289 1.292 1.284 1.292 743,581 +0.01(+0.40%)
Jun 16, 2003 1.294 1.300 1.284 1.287 647,785 -0.01(-0.60%)
Jun 13, 2003 1.289 1.297 1.284 1.294 763,281 +0.01(+0.60%)
Jun 12, 2003 1.281 1.292 1.281 1.287 541,559 +0.00(+0.20%)
Jun 11, 2003 1.292 1.294 1.276 1.284 474,733 -0.01(-0.60%)
Jun 10, 2003 1.274 1.292 1.269 1.292 902,341 +0.02(+1.42%)
Jun 09, 2003 1.266 1.274 1.256 1.274 811,952 +0.01(+0.61%)
Jun 06, 2003 1.271 1.279 1.258 1.266 1,223,336 -0.03(-2.20%)
Jun 05, 2003 1.300 1.305 1.292 1.294 1,007,022 -0.01(-0.79%)
Jun 04, 2003 1.305 1.307 1.294 1.305 699,159 -0.00(-0.20%)
Jun 03, 2003 1.305 1.307 1.294 1.307 687,571 +0.01(+0.60%)
Jun 02, 2003 1.292 1.320 1.289 1.300 1,483,687 +0.01(+0.60%)
May 30, 2003 1.294 1.302 1.289 1.292 1,071,530 -0.00(-0.20%)
May 29, 2003 1.294 1.294 1.289 1.294 512,974 +0.00(+0.00%)
May 28, 2003 1.294 1.302 1.287 1.294 984,231 +0.01(+0.60%)
May 27, 2003 1.287 1.300 1.281 1.287 716,542 -0.01(-0.40%)
May 23, 2003 1.294 1.305 1.284 1.292 954,874 +0.00(+0.20%)
May 22, 2003 1.292 1.294 1.279 1.289 635,038 +0.00(+0.20%)
May 21, 2003 1.287 1.294 1.276 1.287 500,613 +0.00(+0.20%)
May 20, 2003 1.281 1.294 1.274 1.284 1,121,746 +0.01(+0.41%)
May 19, 2003 1.271 1.287 1.261 1.279 947,535 +0.02(+1.65%)
May 16, 2003 1.261 1.274 1.250 1.258 965,304 +0.00(+0.00%)
May 15, 2003 1.274 1.284 1.258 1.258 674,438 -0.01(-0.41%)
May 14, 2003 1.269 1.294 1.261 1.263 1,189,344 -0.01(-0.41%)
May 13, 2003 1.258 1.271 1.253 1.269 755,170 +0.01(+1.03%)
May 12, 2003 1.243 1.263 1.243 1.256 980,369 +0.01(+1.04%)
May 09, 2003 1.266 1.271 1.232 1.243 935,174 -0.01(-0.83%)
May 08, 2003 1.256 1.271 1.222 1.253 2,193,662 -0.01(-0.62%)
May 07, 2003 1.294 1.307 1.245 1.261 1,428,835 -0.03(-2.60%)
May 06, 2003 1.310 1.315 1.279 1.294 2,262,806 -0.03(-2.53%)
May 05, 2003 1.357 1.357 1.315 1.328 1,067,667 -0.02(-1.16%)
May 02, 2003 1.328 1.349 1.328 1.344 709,975 +0.01(+0.58%)
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.