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 +0.000 (+0.00%)
Streaming Delayed Price Updated: 12:49 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 (%)
Apr 30, 2004 1.204 1.214 1.178 1.204 591,388 +0.00(+0.00%)
Apr 29, 2004 1.183 1.214 1.178 1.204 1,292,480 +0.02(+1.75%)
Apr 28, 2004 1.183 1.206 1.178 1.183 693,752 +0.01(+0.88%)
Apr 27, 2004 1.160 1.186 1.142 1.173 1,558,624 +0.03(+2.96%)
Apr 26, 2004 1.173 1.186 1.113 1.139 2,966,215 -0.03(-2.87%)
Apr 23, 2004 1.227 1.230 1.173 1.173 2,840,289 -0.06(-5.23%)
Apr 22, 2004 1.219 1.237 1.212 1.237 2,583,029 +0.01(+0.42%)
Apr 21, 2004 1.261 1.263 1.230 1.232 1,379,778 -0.03(-2.26%)
Apr 20, 2004 1.292 1.294 1.248 1.261 1,071,144 -0.02(-1.81%)
Apr 19, 2004 1.289 1.310 1.284 1.284 641,991 -0.00(-0.20%)
Apr 16, 2004 1.266 1.297 1.217 1.287 2,306,455 -0.01(-0.40%)
Apr 15, 2004 1.338 1.338 1.287 1.292 1,573,689 -0.02(-1.38%)
Apr 14, 2004 1.349 1.349 1.300 1.310 1,677,983 -0.04(-2.69%)
Apr 13, 2004 1.359 1.369 1.338 1.346 986,935 -0.03(-1.89%)
Apr 12, 2004 1.377 1.377 1.349 1.372 1,011,271 -0.00(-0.19%)
Apr 08, 2004 1.398 1.398 1.372 1.375 583,277 -0.01(-0.93%)
Apr 07, 2004 1.375 1.413 1.375 1.388 966,076 -0.02(-1.65%)
Apr 06, 2004 1.401 1.421 1.388 1.411 1,061,487 -0.02(-1.45%)
Apr 05, 2004 1.458 1.458 1.416 1.432 1,574,461 -0.02(-1.07%)
Apr 02, 2004 1.481 1.481 1.424 1.447 1,744,809 -0.09(-6.05%)
Apr 01, 2004 1.419 1.540 1.413 1.540 2,046,491 +0.12(+8.58%)
Mar 31, 2004 1.411 1.421 1.411 1.419 572,461 +0.01(+0.55%)
Mar 30, 2004 1.411 1.421 1.408 1.411 712,293 +0.00(+0.00%)
Mar 29, 2004 1.421 1.421 1.403 1.411 534,220 +0.00(+0.00%)
Mar 26, 2004 1.419 1.419 1.390 1.411 485,935 +0.00(+0.00%)
Mar 25, 2004 1.411 1.411 1.401 1.411 485,162 +0.01(+0.93%)
Mar 24, 2004 1.419 1.419 1.388 1.398 811,952 -0.01(-0.37%)
Mar 23, 2004 1.388 1.419 1.388 1.403 694,524 +0.01(+0.37%)
Mar 22, 2004 1.377 1.437 1.377 1.398 1,784,596 +0.02(+1.50%)
Mar 19, 2004 1.385 1.390 1.377 1.377 449,625 -0.01(-0.37%)
Mar 18, 2004 1.382 1.390 1.372 1.382 419,109 +0.00(+0.00%)
Mar 17, 2004 1.388 1.393 1.375 1.382 444,217 +0.00(+0.19%)
Mar 16, 2004 1.362 1.393 1.362 1.380 360,009 +0.02(+1.33%)
Mar 15, 2004 1.369 1.390 1.359 1.362 694,524 -0.01(-0.38%)
Mar 12, 2004 1.390 1.393 1.346 1.367 911,225 -0.01(-0.56%)
Mar 11, 2004 1.398 1.398 1.369 1.375 596,410 -0.02(-1.67%)
Mar 10, 2004 1.408 1.421 1.398 1.398 391,684 -0.02(-1.64%)
Mar 09, 2004 1.408 1.424 1.401 1.421 596,796 +0.01(+0.92%)
Mar 08, 2004 1.424 1.434 1.401 1.408 576,324 -0.03(-2.16%)
Mar 05, 2004 1.421 1.439 1.419 1.439 1,043,332 +0.02(+1.27%)
Mar 04, 2004 1.429 1.434 1.413 1.421 665,940 +0.01(+0.55%)
Mar 03, 2004 1.403 1.429 1.403 1.413 1,051,057 +0.00(+0.18%)
Mar 02, 2004 1.388 1.411 1.380 1.411 744,740 +0.01(+0.93%)
Mar 01, 2004 1.413 1.413 1.382 1.398 576,710 +0.00(+0.19%)
Feb 27, 2004 1.411 1.411 1.388 1.395 903,500 +0.00(+0.19%)
Feb 26, 2004 1.346 1.393 1.346 1.393 998,137 +0.05(+4.06%)
Feb 25, 2004 1.341 1.349 1.323 1.338 1,073,461 +0.02(+1.77%)
Feb 24, 2004 1.336 1.364 1.315 1.315 2,027,177 -0.02(-1.55%)
Feb 23, 2004 1.413 1.419 1.320 1.336 2,401,865 -0.07(-5.15%)
Feb 20, 2004 1.439 1.455 1.390 1.408 1,781,505 -0.04(-2.68%)
Feb 19, 2004 1.450 1.465 1.445 1.447 557,396 -0.00(-0.18%)
Feb 18, 2004 1.468 1.478 1.450 1.450 737,787 -0.01(-0.71%)
Feb 17, 2004 1.468 1.473 1.455 1.460 736,242 -0.01(-0.88%)
Feb 13, 2004 1.470 1.483 1.463 1.473 571,302 -0.01(-0.70%)
Feb 12, 2004 1.489 1.489 1.455 1.483 627,312 -0.00(-0.17%)
Feb 11, 2004 1.486 1.489 1.473 1.486 715,769 +0.01(+0.35%)
Feb 10, 2004 1.473 1.486 1.463 1.481 721,950 -0.00(-0.17%)
Feb 09, 2004 1.486 1.486 1.473 1.483 753,624 -0.00(-0.17%)
Feb 06, 2004 1.478 1.486 1.470 1.486 574,006 +0.02(+1.41%)
Feb 05, 2004 1.463 1.476 1.458 1.465 608,771 +0.01(+0.53%)
Feb 04, 2004 1.450 1.470 1.450 1.458 751,693 +0.01(+0.36%)
Feb 03, 2004 1.442 1.452 1.439 1.452 709,589 +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.