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 )

2.345 +0.005 (+0.21%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Jul 29, 2005 1.136 1.139 1.131 1.139 354,987 -0.00(-0.23%)
Jul 28, 2005 1.129 1.142 1.126 1.142 1,014,361 +0.02(+1.38%)
Jul 27, 2005 1.126 1.131 1.124 1.126 738,560 +0.01(+0.46%)
Jul 26, 2005 1.118 1.126 1.118 1.121 486,321 -0.01(-0.46%)
Jul 25, 2005 1.118 1.126 1.116 1.126 749,375 +0.01(+0.69%)
Jul 22, 2005 1.116 1.118 1.113 1.118 513,747 +0.01(+0.47%)
Jul 21, 2005 1.116 1.121 1.111 1.113 470,484 -0.01(-0.46%)
Jul 20, 2005 1.118 1.124 1.113 1.118 537,696 -0.01(-0.69%)
Jul 19, 2005 1.124 1.126 1.118 1.126 378,164 +0.01(+0.46%)
Jul 18, 2005 1.121 1.126 1.116 1.121 545,422 -0.01(-0.69%)
Jul 15, 2005 1.121 1.129 1.118 1.129 582,890 +0.01(+0.46%)
Jul 14, 2005 1.126 1.129 1.118 1.124 1,158,056 -0.00(-0.23%)
Jul 13, 2005 1.113 1.129 1.112 1.126 1,059,555 -0.00(-0.23%)
Jul 12, 2005 1.118 1.131 1.118 1.129 883,413 +0.01(+0.46%)
Jul 11, 2005 1.113 1.129 1.111 1.124 808,089 +0.00(+0.00%)
Jul 08, 2005 1.126 1.136 1.124 1.124 710,748 -0.01(-0.46%)
Jul 07, 2005 1.118 1.136 1.118 1.129 572,461 -0.01(-0.46%)
Jul 06, 2005 1.129 1.134 1.121 1.134 617,269 +0.00(+0.00%)
Jul 05, 2005 1.121 1.134 1.119 1.134 1,054,534 +0.01(+0.46%)
Jul 01, 2005 1.121 1.134 1.121 1.129 388,980 -0.00(-0.23%)
Jun 30, 2005 1.124 1.131 1.118 1.131 1,558,238 +0.01(+0.69%)
Jun 29, 2005 1.116 1.124 1.113 1.124 517,610 +0.01(+0.46%)
Jun 28, 2005 1.113 1.124 1.108 1.118 608,385 +0.00(+0.00%)
Jun 27, 2005 1.126 1.136 1.108 1.118 1,169,258 -0.01(-1.14%)
Jun 24, 2005 1.131 1.139 1.126 1.131 636,583 -0.00(-0.23%)
Jun 23, 2005 1.134 1.136 1.131 1.134 646,240 +0.00(+0.00%)
Jun 22, 2005 1.134 1.134 1.129 1.134 514,133 +0.00(+0.23%)
Jun 21, 2005 1.118 1.131 1.116 1.131 764,826 +0.00(+0.23%)
Jun 20, 2005 1.121 1.129 1.113 1.129 691,434 +0.01(+0.93%)
Jun 17, 2005 1.113 1.121 1.113 1.118 565,122 -0.00(-0.23%)
Jun 16, 2005 1.116 1.121 1.116 1.121 656,283 -0.00(-0.23%)
Jun 15, 2005 1.129 1.134 1.116 1.124 671,734 -0.01(-0.46%)
Jun 14, 2005 1.129 1.139 1.116 1.129 1,308,317 +0.01(+0.46%)
Jun 13, 2005 1.124 1.129 1.113 1.124 327,175 +0.00(+0.23%)
Jun 10, 2005 1.121 1.128 1.113 1.121 602,204 -0.01(-0.46%)
Jun 09, 2005 1.124 1.129 1.118 1.126 555,851 +0.00(+0.00%)
Jun 08, 2005 1.124 1.129 1.118 1.126 779,505 +0.00(+0.23%)
Jun 07, 2005 1.126 1.131 1.118 1.124 1,072,302 -0.01(-1.14%)
Jun 06, 2005 1.134 1.139 1.134 1.136 1,280,891 +0.00(+0.23%)
Jun 03, 2005 1.129 1.139 1.126 1.134 1,045,263 +0.01(+0.69%)
Jun 02, 2005 1.113 1.134 1.113 1.126 733,924 +0.01(+0.69%)
Jun 01, 2005 1.118 1.129 1.118 1.118 731,607 +0.00(+0.23%)
May 31, 2005 1.129 1.129 1.116 1.116 717,701 -0.01(-1.15%)
May 27, 2005 1.100 1.136 1.100 1.129 1,506,477 +0.03(+2.59%)
May 26, 2005 1.087 1.108 1.087 1.100 2,252,763 +0.02(+1.43%)
May 25, 2005 1.144 1.145 1.082 1.085 3,643,357 -0.07(-5.84%)
May 24, 2005 1.152 1.155 1.144 1.152 806,544 +0.00(+0.23%)
May 23, 2005 1.147 1.149 1.139 1.149 870,666 +0.01(+0.45%)
May 20, 2005 1.142 1.147 1.136 1.144 543,876 +0.00(+0.00%)
May 19, 2005 1.147 1.147 1.139 1.144 451,556 -0.00(-0.23%)
May 18, 2005 1.136 1.147 1.136 1.147 575,551 +0.01(+0.68%)
May 17, 2005 1.144 1.147 1.136 1.139 704,181 -0.01(-0.90%)
May 16, 2005 1.152 1.157 1.139 1.149 622,677 -0.00(-0.22%)
May 13, 2005 1.165 1.170 1.149 1.152 643,536 -0.01(-0.89%)
May 12, 2005 1.165 1.173 1.157 1.162 485,935 -0.01(-0.88%)
May 11, 2005 1.155 1.173 1.155 1.173 467,394 +0.01(+1.12%)
May 10, 2005 1.175 1.178 1.155 1.160 535,378 -0.02(-1.54%)
May 09, 2005 1.186 1.186 1.175 1.178 570,143 -0.01(-0.66%)
May 06, 2005 1.178 1.199 1.178 1.186 467,780 +0.00(+0.22%)
May 05, 2005 1.196 1.199 1.170 1.183 522,245 -0.01(-1.08%)
May 04, 2005 1.170 1.196 1.165 1.196 1,163,077 +0.03(+2.21%)
May 03, 2005 1.170 1.173 1.162 1.170 462,758 +0.00(+0.22%)
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.