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 (%)
Sep 30, 2005 1.100 1.103 1.092 1.098 592,161 -0.00(-0.24%)
Sep 29, 2005 1.100 1.111 1.098 1.100 444,217 -0.01(-1.16%)
Sep 28, 2005 1.100 1.113 1.100 1.113 823,154 +0.01(+1.18%)
Sep 27, 2005 1.105 1.108 1.092 1.100 612,634 +0.00(+0.00%)
Sep 26, 2005 1.105 1.105 1.092 1.100 625,767 -0.01(-0.70%)
Sep 23, 2005 1.108 1.113 1.095 1.108 569,757 -0.00(-0.23%)
Sep 22, 2005 1.113 1.116 1.103 1.111 485,935 -0.00(-0.23%)
Sep 21, 2005 1.116 1.121 1.105 1.113 633,493 -0.01(-0.46%)
Sep 20, 2005 1.121 1.126 1.116 1.118 530,743 -0.00(-0.23%)
Sep 19, 2005 1.118 1.124 1.113 1.121 506,794 +0.00(+0.00%)
Sep 16, 2005 1.126 1.121 1.121 1.121 540,014 -0.01(-0.46%)
Sep 15, 2005 1.124 1.126 1.118 1.126 433,788 +0.00(+0.00%)
Sep 14, 2005 1.129 1.129 1.118 1.126 620,745 -0.00(-0.23%)
Sep 13, 2005 1.121 1.129 1.118 1.129 624,994 +0.00(+0.23%)
Sep 12, 2005 1.129 1.131 1.116 1.126 896,547 -0.01(-0.46%)
Sep 09, 2005 1.129 1.131 1.126 1.131 690,275 -0.00(-0.23%)
Sep 08, 2005 1.131 1.136 1.126 1.134 463,531 +0.00(+0.23%)
Sep 07, 2005 1.126 1.134 1.121 1.131 605,681 +0.00(+0.00%)
Sep 06, 2005 1.131 1.131 1.124 1.131 445,376 +0.00(+0.00%)
Sep 02, 2005 1.121 1.131 1.121 1.131 662,077 +0.01(+0.69%)
Sep 01, 2005 1.121 1.129 1.118 1.124 415,633 -0.00(-0.23%)
Aug 31, 2005 1.118 1.126 1.116 1.126 791,866 +0.01(+0.93%)
Aug 30, 2005 1.118 1.126 1.116 1.116 453,488 -0.00(-0.23%)
Aug 29, 2005 1.126 1.134 1.118 1.118 659,759 -0.01(-0.69%)
Aug 26, 2005 1.126 1.129 1.119 1.126 462,758 -0.00(-0.23%)
Aug 25, 2005 1.121 1.129 1.118 1.129 538,855 +0.01(+0.69%)
Aug 24, 2005 1.124 1.124 1.118 1.121 402,499 -0.00(-0.23%)
Aug 23, 2005 1.126 1.126 1.116 1.124 416,019 +0.00(+0.00%)
Aug 22, 2005 1.118 1.126 1.118 1.124 480,913 +0.00(+0.00%)
Aug 19, 2005 1.113 1.124 1.113 1.124 623,449 +0.01(+0.70%)
Aug 18, 2005 1.124 1.124 1.111 1.116 736,242 -0.00(-0.23%)
Aug 17, 2005 1.124 1.126 1.116 1.118 443,058 -0.01(-0.46%)
Aug 16, 2005 1.124 1.126 1.116 1.124 565,122 +0.00(+0.00%)
Aug 15, 2005 1.116 1.124 1.113 1.124 557,396 +0.01(+0.46%)
Aug 12, 2005 1.118 1.124 1.108 1.118 857,146 -0.01(-0.46%)
Aug 11, 2005 1.126 1.129 1.116 1.124 523,404 -0.01(-0.46%)
Aug 10, 2005 1.129 1.131 1.121 1.129 653,193 +0.00(+0.00%)
Aug 09, 2005 1.121 1.130 1.116 1.129 456,578 +0.00(+0.00%)
Aug 08, 2005 1.129 1.131 1.124 1.129 416,019 -0.01(-0.46%)
Aug 05, 2005 1.131 1.134 1.126 1.134 327,175 +0.00(+0.00%)
Aug 04, 2005 1.134 1.136 1.126 1.134 443,058 -0.00(-0.23%)
Aug 03, 2005 1.139 1.139 1.131 1.136 331,038 -0.00(-0.23%)
Aug 02, 2005 1.131 1.139 1.131 1.139 505,249 +0.00(+0.23%)
Aug 01, 2005 1.139 1.142 1.131 1.136 469,325 -0.00(-0.23%)
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%)
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.