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 )

2.365 +0.023 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2005 1.170 1.170 1.157 1.165 582,890 -0.01(-0.44%)
Apr 28, 2005 1.165 1.172 1.157 1.170 747,830 +0.01(+0.67%)
Apr 27, 2005 1.162 1.168 1.155 1.162 495,978 +0.01(+0.45%)
Apr 26, 2005 1.160 1.165 1.149 1.157 575,165 -0.00(-0.22%)
Apr 25, 2005 1.149 1.162 1.149 1.160 494,433 +0.00(+0.22%)
Apr 22, 2005 1.147 1.160 1.144 1.157 425,290 +0.01(+0.45%)
Apr 21, 2005 1.157 1.162 1.144 1.152 520,314 -0.01(-0.45%)
Apr 20, 2005 1.160 1.162 1.134 1.157 531,516 -0.00(-0.22%)
Apr 19, 2005 1.144 1.165 1.144 1.160 559,714 +0.02(+1.59%)
Apr 18, 2005 1.116 1.147 1.116 1.142 719,632 +0.01(+0.46%)
Apr 15, 2005 1.126 1.136 1.113 1.136 575,551 +0.00(+0.23%)
Apr 14, 2005 1.152 1.157 1.121 1.134 501,000 -0.02(-1.79%)
Apr 13, 2005 1.152 1.160 1.142 1.155 552,761 -0.01(-0.45%)
Apr 12, 2005 1.147 1.173 1.144 1.160 627,698 -0.01(-0.67%)
Apr 11, 2005 1.178 1.180 1.155 1.168 690,661 -0.02(-1.53%)
Apr 08, 2005 1.183 1.193 1.173 1.186 497,910 -0.01(-0.65%)
Apr 07, 2005 1.181 1.196 1.178 1.193 561,259 +0.01(+0.44%)
Apr 06, 2005 1.170 1.191 1.168 1.188 651,261 +0.01(+1.10%)
Apr 05, 2005 1.160 1.175 1.152 1.175 381,640 +0.02(+1.34%)
Apr 04, 2005 1.155 1.165 1.144 1.160 840,923 +0.01(+1.13%)
Apr 01, 2005 1.152 1.165 1.139 1.147 913,543 +0.01(+0.68%)
Mar 31, 2005 1.136 1.142 1.129 1.139 783,754 +0.01(+0.69%)
Mar 30, 2005 1.126 1.136 1.116 1.131 1,166,167 -0.02(-1.36%)
Mar 29, 2005 1.129 1.152 1.124 1.147 414,474 +0.02(+1.61%)
Mar 28, 2005 1.149 1.160 1.103 1.129 923,972 -0.01(-0.91%)
Mar 24, 2005 1.103 1.139 1.103 1.139 852,125 +0.03(+2.80%)
Mar 23, 2005 1.116 1.126 1.095 1.108 1,226,040 -0.03(-2.28%)
Mar 22, 2005 1.131 1.147 1.129 1.134 742,809 -0.01(-0.91%)
Mar 21, 2005 1.165 1.165 1.131 1.144 1,232,993 -0.03(-2.21%)
Mar 18, 2005 1.149 1.170 1.149 1.170 664,395 +0.01(+0.89%)
Mar 17, 2005 1.142 1.168 1.142 1.160 806,158 +0.02(+1.36%)
Mar 16, 2005 1.168 1.168 1.136 1.144 1,572,530 -0.03(-2.21%)
Mar 15, 2005 1.206 1.206 1.168 1.170 1,501,455 -0.03(-2.38%)
Mar 14, 2005 1.209 1.225 1.196 1.199 1,302,523 -0.02(-1.28%)
Mar 11, 2005 1.232 1.232 1.212 1.214 1,095,865 -0.02(-1.26%)
Mar 10, 2005 1.237 1.240 1.225 1.230 983,459 -0.01(-0.42%)
Mar 09, 2005 1.240 1.240 1.225 1.235 638,514 -0.01(-0.42%)
Mar 08, 2005 1.243 1.245 1.235 1.240 554,306 -0.01(-0.62%)
Mar 07, 2005 1.243 1.250 1.243 1.248 604,522 +0.00(+0.21%)
Mar 04, 2005 1.240 1.248 1.235 1.245 799,591 +0.00(+0.00%)
Mar 03, 2005 1.245 1.245 1.235 1.245 706,885 +0.00(+0.21%)
Mar 02, 2005 1.245 1.250 1.232 1.243 1,150,716 -0.01(-0.42%)
Mar 01, 2005 1.245 1.250 1.240 1.248 986,163 +0.00(+0.21%)
Feb 28, 2005 1.250 1.250 1.240 1.245 531,516 -0.00(-0.21%)
Feb 25, 2005 1.243 1.250 1.243 1.248 365,803 +0.01(+0.42%)
Feb 24, 2005 1.232 1.243 1.230 1.243 616,496 +0.01(+1.05%)
Feb 23, 2005 1.230 1.235 1.225 1.230 720,018 +0.00(+0.00%)
Feb 22, 2005 1.240 1.243 1.227 1.230 1,333,039 -0.01(-1.04%)
Feb 18, 2005 1.250 1.250 1.240 1.243 1,097,410 -0.01(-0.42%)
Feb 17, 2005 1.245 1.250 1.243 1.248 709,589 +0.00(+0.00%)
Feb 16, 2005 1.250 1.253 1.245 1.248 452,329 -0.00(-0.21%)
Feb 15, 2005 1.245 1.253 1.245 1.250 594,479 +0.00(+0.21%)
Feb 14, 2005 1.250 1.250 1.243 1.248 590,616 +0.00(+0.00%)
Feb 11, 2005 1.248 1.250 1.243 1.248 680,618 -0.00(-0.21%)
Feb 10, 2005 1.245 1.250 1.237 1.250 722,336 -0.00(-0.21%)
Feb 09, 2005 1.256 1.256 1.250 1.253 395,546 +0.00(+0.00%)
Feb 08, 2005 1.248 1.253 1.245 1.253 622,677 +0.01(+0.42%)
Feb 07, 2005 1.240 1.253 1.240 1.248 766,758 -0.01(-0.62%)
Feb 04, 2005 1.253 1.256 1.245 1.256 1,446,604 +0.01(+0.41%)
Feb 03, 2005 1.250 1.253 1.245 1.250 726,199 +0.00(+0.21%)
Feb 02, 2005 1.245 1.250 1.243 1.248 722,336 +0.00(+0.00%)
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.