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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 1.228 1.234 1.223 1.231 450,125 +0.00(+0.21%)
Jul 29, 2004 1.226 1.228 1.218 1.228 399,515 +0.01(+0.86%)
Jul 28, 2004 1.228 1.228 1.210 1.218 348,904 -0.00(-0.21%)
Jul 27, 2004 1.223 1.226 1.213 1.221 413,318 +0.01(+0.43%)
Jul 26, 2004 1.228 1.228 1.213 1.215 473,130 -0.01(-0.85%)
Jul 23, 2004 1.226 1.228 1.215 1.226 446,674 +0.00(+0.00%)
Jul 22, 2004 1.221 1.226 1.218 1.226 369,992 +0.01(+0.43%)
Jul 21, 2004 1.234 1.234 1.215 1.221 437,472 -0.01(-0.64%)
Jul 20, 2004 1.234 1.234 1.215 1.228 363,474 -0.00(-0.21%)
Jul 19, 2004 1.234 1.239 1.221 1.231 300,211 -0.01(-0.42%)
Jul 16, 2004 1.236 1.239 1.226 1.236 413,701 +0.01(+0.85%)
Jul 15, 2004 1.226 1.236 1.221 1.226 479,264 -0.00(-0.21%)
Jul 14, 2004 1.223 1.239 1.223 1.228 528,341 -0.00(-0.21%)
Jul 13, 2004 1.228 1.234 1.221 1.231 378,810 +0.01(+0.85%)
Jul 12, 2004 1.223 1.226 1.213 1.221 535,243 -0.00(-0.21%)
Jul 09, 2004 1.213 1.234 1.195 1.223 1,198,928 -0.02(-1.26%)
Jul 08, 2004 1.239 1.244 1.231 1.239 909,069 +0.00(+0.00%)
Jul 07, 2004 1.218 1.239 1.218 1.239 729,249 +0.02(+1.50%)
Jul 06, 2004 1.221 1.221 1.208 1.221 1,121,863 +0.00(+0.00%)
Jul 02, 2004 1.210 1.221 1.205 1.221 606,941 +0.02(+1.74%)
Jul 01, 2004 1.192 1.202 1.189 1.200 762,606 +0.01(+0.88%)
Jun 30, 2004 1.179 1.189 1.176 1.189 526,041 +0.01(+1.11%)
Jun 29, 2004 1.166 1.179 1.166 1.176 522,590 +0.01(+0.67%)
Jun 28, 2004 1.163 1.174 1.163 1.168 475,814 +0.01(+0.67%)
Jun 25, 2004 1.153 1.163 1.153 1.161 655,250 +0.01(+0.68%)
Jun 24, 2004 1.150 1.153 1.142 1.153 563,998 +0.01(+0.91%)
Jun 23, 2004 1.142 1.148 1.135 1.142 614,992 +0.00(+0.00%)
Jun 22, 2004 1.148 1.150 1.142 1.142 495,751 -0.01(-0.68%)
Jun 21, 2004 1.145 1.153 1.140 1.150 307,496 +0.01(+0.92%)
Jun 18, 2004 1.135 1.145 1.132 1.140 570,133 +0.00(+0.23%)
Jun 17, 2004 1.140 1.150 1.135 1.137 632,246 -0.01(-0.68%)
Jun 16, 2004 1.153 1.161 1.142 1.145 767,974 -0.01(-0.90%)
Jun 15, 2004 1.158 1.168 1.155 1.155 478,498 +0.00(+0.23%)
Jun 14, 2004 1.153 1.166 1.150 1.153 983,451 -0.00(-0.23%)
Jun 10, 2004 1.161 1.174 1.153 1.155 427,120 -0.01(-0.45%)
Jun 09, 2004 1.155 1.176 1.155 1.161 450,508 -0.01(-0.45%)
Jun 08, 2004 1.163 1.168 1.153 1.166 662,535 +0.00(+0.00%)
Jun 07, 2004 1.174 1.179 1.163 1.166 389,929 -0.01(-0.67%)
Jun 04, 2004 1.171 1.176 1.161 1.174 473,130 +0.00(+0.22%)
Jun 03, 2004 1.176 1.179 1.163 1.171 518,372 +0.00(+0.22%)
Jun 02, 2004 1.181 1.181 1.161 1.168 468,529 +0.00(+0.22%)
Jun 01, 2004 1.161 1.171 1.155 1.166 626,495 +0.01(+1.13%)
May 28, 2004 1.176 1.176 1.153 1.153 599,656 -0.02(-2.00%)
May 27, 2004 1.161 1.179 1.148 1.176 808,232 +0.02(+1.35%)
May 26, 2004 1.158 1.184 1.158 1.161 617,293 -0.00(-0.22%)
May 25, 2004 1.181 1.184 1.155 1.163 645,665 -0.02(-1.33%)
May 24, 2004 1.171 1.187 1.163 1.179 571,283 +0.02(+1.57%)
May 21, 2004 1.140 1.163 1.140 1.161 510,321 +0.02(+1.83%)
May 20, 2004 1.111 1.153 1.108 1.140 1,041,346 +0.03(+3.07%)
May 19, 2004 1.075 1.116 1.064 1.106 1,161,738 +0.04(+3.92%)
May 18, 2004 1.054 1.075 1.054 1.064 897,950 +0.01(+0.74%)
May 17, 2004 1.069 1.082 1.051 1.056 716,596 -0.02(-2.17%)
May 14, 2004 1.072 1.093 1.069 1.080 734,617 -0.00(-0.24%)
May 13, 2004 1.067 1.093 1.067 1.082 468,912 -0.00(-0.24%)
May 12, 2004 1.093 1.119 1.069 1.085 890,282 +0.00(+0.24%)
May 11, 2004 1.048 1.090 1.048 1.082 634,930 +0.04(+3.49%)
May 10, 2004 1.095 1.101 1.041 1.046 2,450,768 -0.06(-5.20%)
May 07, 2004 1.127 1.132 1.088 1.103 1,087,739 -0.03(-2.98%)
May 06, 2004 1.140 1.158 1.127 1.137 978,850 -0.01(-0.68%)
May 05, 2004 1.142 1.163 1.140 1.145 1,082,371 -0.02(-1.57%)
May 04, 2004 1.171 1.195 1.148 1.163 1,006,839 -0.03(-2.62%)
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.