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 (%)
Oct 29, 2004 1.266 1.269 1.253 1.266 488,639 +0.01(+0.41%)
Oct 28, 2004 1.256 1.263 1.250 1.261 402,886 +0.01(+0.41%)
Oct 27, 2004 1.253 1.256 1.245 1.256 539,627 +0.01(+0.62%)
Oct 26, 2004 1.253 1.253 1.243 1.248 618,041 +0.00(+0.00%)
Oct 25, 2004 1.248 1.250 1.243 1.248 482,072 +0.00(+0.21%)
Oct 22, 2004 1.248 1.250 1.243 1.245 470,870 -0.00(-0.21%)
Oct 21, 2004 1.250 1.253 1.243 1.248 504,090 +0.00(+0.21%)
Oct 20, 2004 1.245 1.253 1.243 1.245 795,342 -0.00(-0.21%)
Oct 19, 2004 1.245 1.256 1.243 1.248 424,517 +0.00(+0.21%)
Oct 18, 2004 1.248 1.253 1.243 1.245 504,863 +0.00(+0.00%)
Oct 15, 2004 1.248 1.250 1.243 1.245 425,290 +0.00(+0.21%)
Oct 14, 2004 1.248 1.253 1.243 1.243 431,470 -0.01(-0.42%)
Oct 13, 2004 1.250 1.250 1.237 1.248 541,945 +0.01(+0.42%)
Oct 12, 2004 1.253 1.253 1.243 1.243 479,368 -0.01(-0.83%)
Oct 11, 2004 1.250 1.256 1.250 1.253 442,672 +0.01(+0.42%)
Oct 08, 2004 1.240 1.250 1.240 1.248 579,800 +0.00(+0.21%)
Oct 07, 2004 1.243 1.253 1.243 1.245 427,994 -0.01(-0.62%)
Oct 06, 2004 1.256 1.261 1.253 1.253 681,777 +0.00(+0.00%)
Oct 05, 2004 1.253 1.256 1.248 1.253 656,669 +0.00(+0.21%)
Oct 04, 2004 1.248 1.256 1.243 1.250 581,345 +0.01(+0.42%)
Oct 01, 2004 1.243 1.248 1.237 1.245 491,729 +0.01(+0.42%)
Sep 30, 2004 1.240 1.248 1.237 1.240 400,568 +0.00(+0.00%)
Sep 29, 2004 1.243 1.248 1.240 1.240 553,533 -0.00(-0.21%)
Sep 28, 2004 1.243 1.243 1.237 1.243 553,147 +0.01(+0.42%)
Sep 27, 2004 1.240 1.243 1.235 1.237 471,256 -0.00(-0.21%)
Sep 24, 2004 1.235 1.243 1.232 1.240 524,563 +0.01(+0.63%)
Sep 23, 2004 1.240 1.240 1.227 1.232 475,119 +0.00(+0.00%)
Sep 22, 2004 1.227 1.235 1.227 1.232 410,611 +0.01(+0.63%)
Sep 21, 2004 1.230 1.240 1.225 1.225 639,287 -0.01(-1.05%)
Sep 20, 2004 1.227 1.237 1.225 1.237 613,792 +0.01(+1.06%)
Sep 17, 2004 1.232 1.232 1.222 1.225 638,128 -0.01(-0.42%)
Sep 16, 2004 1.225 1.235 1.222 1.230 436,492 +0.00(+0.00%)
Sep 15, 2004 1.230 1.237 1.225 1.230 565,894 +0.00(+0.00%)
Sep 14, 2004 1.240 1.243 1.230 1.230 378,550 -0.01(-0.84%)
Sep 13, 2004 1.243 1.243 1.230 1.240 356,146 +0.00(+0.00%)
Sep 10, 2004 1.232 1.243 1.230 1.240 366,962 +0.01(+0.63%)
Sep 09, 2004 1.245 1.245 1.232 1.232 872,211 -0.01(-1.04%)
Sep 08, 2004 1.240 1.245 1.230 1.245 521,859 -0.01(-0.41%)
Sep 07, 2004 1.253 1.256 1.248 1.250 570,143 +0.00(+0.00%)
Sep 03, 2004 1.248 1.250 1.243 1.250 338,764 +0.01(+0.83%)
Sep 02, 2004 1.248 1.250 1.240 1.240 480,141 -0.00(-0.21%)
Sep 01, 2004 1.250 1.250 1.240 1.243 635,810 +0.00(+0.00%)
Aug 31, 2004 1.237 1.248 1.235 1.243 723,495 +0.01(+0.63%)
Aug 30, 2004 1.235 1.240 1.230 1.235 431,856 +0.00(+0.21%)
Aug 27, 2004 1.227 1.232 1.222 1.232 355,760 +0.01(+0.85%)
Aug 26, 2004 1.227 1.230 1.219 1.222 448,080 -0.00(-0.21%)
Aug 25, 2004 1.230 1.230 1.219 1.225 529,584 -0.00(-0.21%)
Aug 24, 2004 1.219 1.227 1.219 1.227 413,701 +0.01(+0.42%)
Aug 23, 2004 1.230 1.230 1.219 1.222 487,094 -0.01(-0.42%)
Aug 20, 2004 1.227 1.232 1.219 1.227 468,166 +0.00(+0.21%)
Aug 19, 2004 1.230 1.230 1.222 1.225 229,061 +0.00(+0.00%)
Aug 18, 2004 1.227 1.232 1.217 1.225 611,861 +0.01(+0.85%)
Aug 17, 2004 1.225 1.230 1.212 1.214 760,577 -0.00(-0.21%)
Aug 16, 2004 1.217 1.219 1.212 1.217 312,497 +0.00(+0.00%)
Aug 13, 2004 1.209 1.217 1.209 1.217 301,681 +0.01(+0.43%)
Aug 12, 2004 1.212 1.214 1.204 1.212 380,868 +0.00(+0.21%)
Aug 11, 2004 1.212 1.217 1.206 1.209 504,090 -0.01(-0.43%)
Aug 10, 2004 1.217 1.217 1.204 1.214 509,112 +0.00(+0.00%)
Aug 09, 2004 1.230 1.230 1.212 1.214 847,490 -0.03(-2.49%)
Aug 06, 2004 1.235 1.248 1.232 1.245 809,634 +0.01(+0.84%)
Aug 05, 2004 1.227 1.240 1.225 1.235 624,608 +0.01(+0.63%)
Aug 04, 2004 1.230 1.230 1.222 1.227 411,384 -0.00(-0.21%)
Aug 03, 2004 1.219 1.230 1.219 1.230 352,283 +0.01(+0.85%)
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.