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 )

2.315 +0.005 (+0.22%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 26, 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, 2004 1.213 1.223 1.187 1.213 587,003 +0.00(+0.00%)
Apr 29, 2004 1.192 1.223 1.187 1.213 1,282,896 +0.02(+1.75%)
Apr 28, 2004 1.192 1.215 1.187 1.192 688,607 +0.01(+0.88%)
Apr 27, 2004 1.168 1.195 1.150 1.181 1,547,066 +0.03(+2.95%)
Apr 26, 2004 1.181 1.195 1.122 1.148 2,944,219 -0.03(-2.87%)
Apr 23, 2004 1.236 1.239 1.181 1.181 2,819,227 -0.07(-5.23%)
Apr 22, 2004 1.228 1.247 1.221 1.247 2,563,875 +0.01(+0.42%)
Apr 21, 2004 1.270 1.273 1.239 1.241 1,369,547 -0.03(-2.26%)
Apr 20, 2004 1.301 1.304 1.257 1.270 1,063,201 -0.02(-1.82%)
Apr 19, 2004 1.299 1.320 1.294 1.294 637,230 -0.00(-0.20%)
Apr 16, 2004 1.275 1.307 1.226 1.296 2,289,352 -0.01(-0.40%)
Apr 15, 2004 1.348 1.348 1.296 1.301 1,562,020 -0.02(-1.38%)
Apr 14, 2004 1.359 1.359 1.309 1.320 1,665,541 -0.04(-2.69%)
Apr 13, 2004 1.369 1.380 1.348 1.356 979,617 -0.03(-1.89%)
Apr 12, 2004 1.388 1.388 1.359 1.382 1,003,772 -0.00(-0.19%)
Apr 08, 2004 1.408 1.408 1.382 1.385 578,951 -0.01(-0.93%)
Apr 07, 2004 1.385 1.424 1.385 1.398 958,913 -0.02(-1.65%)
Apr 06, 2004 1.411 1.432 1.398 1.421 1,053,615 -0.02(-1.45%)
Apr 05, 2004 1.468 1.468 1.427 1.442 1,562,786 -0.02(-1.07%)
Apr 02, 2004 1.492 1.492 1.434 1.458 1,731,871 -0.09(-6.05%)
Apr 01, 2004 1.429 1.552 1.424 1.552 2,031,316 +0.12(+8.58%)
Mar 31, 2004 1.421 1.432 1.421 1.429 568,216 +0.01(+0.55%)
Mar 30, 2004 1.421 1.432 1.419 1.421 707,011 +0.00(+0.00%)
Mar 29, 2004 1.432 1.432 1.414 1.421 530,258 +0.00(+0.00%)
Mar 26, 2004 1.429 1.429 1.401 1.421 482,332 +0.00(+0.00%)
Mar 25, 2004 1.421 1.421 1.411 1.421 481,565 +0.01(+0.93%)
Mar 24, 2004 1.429 1.429 1.398 1.408 805,931 -0.01(-0.37%)
Mar 23, 2004 1.398 1.429 1.398 1.414 689,374 +0.01(+0.37%)
Mar 22, 2004 1.388 1.448 1.388 1.408 1,771,362 +0.02(+1.50%)
Mar 19, 2004 1.395 1.401 1.388 1.388 446,291 -0.01(-0.37%)
Mar 18, 2004 1.393 1.401 1.382 1.393 416,001 +0.00(+0.00%)
Mar 17, 2004 1.398 1.403 1.385 1.393 440,923 +0.00(+0.19%)
Mar 16, 2004 1.372 1.403 1.372 1.390 357,339 +0.02(+1.33%)
Mar 15, 2004 1.380 1.401 1.369 1.372 689,374 -0.01(-0.38%)
Mar 12, 2004 1.401 1.403 1.356 1.377 904,468 -0.01(-0.56%)
Mar 11, 2004 1.408 1.408 1.380 1.385 591,987 -0.02(-1.67%)
Mar 10, 2004 1.419 1.432 1.408 1.408 388,779 -0.02(-1.64%)
Mar 09, 2004 1.419 1.434 1.411 1.432 592,371 +0.01(+0.92%)
Mar 08, 2004 1.434 1.445 1.411 1.419 572,050 -0.03(-2.16%)
Mar 05, 2004 1.432 1.450 1.429 1.450 1,035,595 +0.02(+1.28%)
Mar 04, 2004 1.440 1.445 1.424 1.432 661,002 +0.01(+0.55%)
Mar 03, 2004 1.414 1.440 1.414 1.424 1,043,263 +0.00(+0.18%)
Mar 02, 2004 1.398 1.421 1.390 1.421 739,218 +0.01(+0.93%)
Mar 01, 2004 1.424 1.424 1.393 1.408 572,433 +0.00(+0.19%)
Feb 27, 2004 1.421 1.421 1.398 1.406 896,800 +0.00(+0.19%)
Feb 26, 2004 1.356 1.403 1.356 1.403 990,736 +0.05(+4.06%)
Feb 25, 2004 1.351 1.359 1.333 1.348 1,065,501 +0.02(+1.77%)
Feb 24, 2004 1.346 1.375 1.325 1.325 2,012,145 -0.02(-1.55%)
Feb 23, 2004 1.424 1.429 1.330 1.346 2,384,055 -0.07(-5.15%)
Feb 20, 2004 1.450 1.466 1.401 1.419 1,768,295 -0.04(-2.68%)
Feb 19, 2004 1.461 1.476 1.455 1.458 553,263 -0.00(-0.18%)
Feb 18, 2004 1.479 1.489 1.461 1.461 732,316 -0.01(-0.71%)
Feb 17, 2004 1.479 1.484 1.466 1.471 730,783 -0.01(-0.88%)
Feb 13, 2004 1.481 1.494 1.474 1.484 567,066 -0.01(-0.70%)
Feb 12, 2004 1.500 1.500 1.466 1.494 622,660 -0.00(-0.17%)
Feb 11, 2004 1.497 1.500 1.484 1.497 710,462 +0.01(+0.35%)
Feb 10, 2004 1.484 1.497 1.474 1.492 716,596 -0.00(-0.17%)
Feb 09, 2004 1.497 1.497 1.484 1.494 748,036 -0.00(-0.17%)
Feb 06, 2004 1.489 1.497 1.481 1.497 569,750 +0.02(+1.41%)
Feb 05, 2004 1.474 1.487 1.468 1.476 604,257 +0.01(+0.53%)
Feb 04, 2004 1.461 1.481 1.461 1.468 746,119 +0.01(+0.36%)
Feb 03, 2004 1.453 1.463 1.450 1.463 704,327 +0.01(+0.72%)
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.