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 )

2.370 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2006 1.059 1.059 1.048 1.056 543,876 +0.00(+0.25%)
Jul 28, 2006 1.051 1.056 1.046 1.054 575,551 +0.01(+0.74%)
Jul 27, 2006 1.056 1.059 1.043 1.046 553,147 -0.00(-0.25%)
Jul 26, 2006 1.046 1.054 1.038 1.048 692,593 +0.01(+0.50%)
Jul 25, 2006 1.036 1.046 1.036 1.043 571,688 +0.00(+0.25%)
Jul 24, 2006 1.036 1.043 1.033 1.041 582,118 +0.01(+0.50%)
Jul 21, 2006 1.030 1.036 1.030 1.036 349,193 +0.00(+0.00%)
Jul 20, 2006 1.030 1.038 1.030 1.036 402,113 +0.00(+0.00%)
Jul 19, 2006 1.033 1.036 1.028 1.036 349,193 +0.01(+0.50%)
Jul 18, 2006 1.028 1.033 1.023 1.030 400,954 +0.01(+0.51%)
Jul 17, 2006 1.030 1.033 1.023 1.025 697,228 -0.01(-0.75%)
Jul 14, 2006 1.038 1.038 1.028 1.033 356,146 -0.01(-0.50%)
Jul 13, 2006 1.036 1.038 1.030 1.038 413,315 -0.00(-0.25%)
Jul 12, 2006 1.038 1.041 1.030 1.041 483,231 +0.00(+0.25%)
Jul 11, 2006 1.025 1.038 1.025 1.038 551,216 +0.00(+0.25%)
Jul 10, 2006 1.033 1.041 1.033 1.036 514,133 -0.01(-0.50%)
Jul 07, 2006 1.036 1.041 1.030 1.041 283,140 +0.01(+0.50%)
Jul 06, 2006 1.033 1.041 1.030 1.036 449,625 -0.00(-0.25%)
Jul 05, 2006 1.033 1.046 1.028 1.038 721,564 -0.00(-0.25%)
Jul 03, 2006 1.023 1.041 1.023 1.041 460,054 +0.02(+1.77%)
Jun 30, 2006 1.020 1.030 1.020 1.023 408,293 +0.00(+0.25%)
Jun 29, 2006 1.028 1.028 1.017 1.020 455,805 -0.01(-0.50%)
Jun 28, 2006 1.015 1.028 1.015 1.025 454,647 +0.00(+0.25%)
Jun 27, 2006 1.025 1.030 1.023 1.023 340,695 -0.00(-0.25%)
Jun 26, 2006 1.030 1.036 1.023 1.025 714,997 -0.01(-0.50%)
Jun 23, 2006 1.030 1.036 1.028 1.030 477,051 +0.00(+0.00%)
Jun 22, 2006 1.036 1.038 1.030 1.030 479,368 -0.01(-0.50%)
Jun 21, 2006 1.036 1.041 1.033 1.036 564,349 +0.00(+0.00%)
Jun 20, 2006 1.036 1.041 1.033 1.036 501,386 +0.00(+0.25%)
Jun 19, 2006 1.036 1.036 1.033 1.033 300,522 +0.00(+0.00%)
Jun 16, 2006 1.043 1.043 1.028 1.033 477,823 -0.01(-0.50%)
Jun 15, 2006 1.036 1.048 1.033 1.038 447,694 -0.00(-0.25%)
Jun 14, 2006 1.041 1.043 1.033 1.041 556,624 +0.00(+0.00%)
Jun 13, 2006 1.048 1.048 1.041 1.041 381,640 -0.00(-0.25%)
Jun 12, 2006 1.043 1.048 1.043 1.043 325,630 -0.00(-0.25%)
Jun 09, 2006 1.041 1.048 1.041 1.046 420,654 +0.00(+0.25%)
Jun 08, 2006 1.048 1.051 1.038 1.043 424,903 -0.00(-0.25%)
Jun 07, 2006 1.051 1.051 1.041 1.046 418,337 -0.01(-0.98%)
Jun 06, 2006 1.059 1.064 1.048 1.056 1,002,773 -0.01(-0.73%)
Jun 05, 2006 1.061 1.072 1.056 1.064 656,669 +0.00(+0.00%)
Jun 02, 2006 1.059 1.069 1.054 1.064 953,329 +0.01(+0.49%)
Jun 01, 2006 1.051 1.059 1.051 1.059 410,997 +0.00(+0.25%)
May 31, 2006 1.054 1.059 1.051 1.056 444,217 +0.00(+0.25%)
May 30, 2006 1.059 1.059 1.051 1.054 376,233 -0.01(-0.49%)
May 26, 2006 1.051 1.059 1.048 1.059 482,459 +0.00(+0.00%)
May 25, 2006 1.054 1.059 1.051 1.059 744,740 +0.00(+0.25%)
May 24, 2006 1.054 1.056 1.046 1.056 777,574 +0.01(+0.74%)
May 23, 2006 1.043 1.048 1.043 1.048 465,462 -0.00(-0.25%)
May 22, 2006 1.038 1.051 1.038 1.051 300,909 +0.01(+1.24%)
May 19, 2006 1.043 1.046 1.036 1.038 390,138 -0.01(-0.49%)
May 18, 2006 1.041 1.046 1.036 1.043 444,603 +0.00(+0.25%)
May 17, 2006 1.048 1.051 1.038 1.041 574,006 -0.01(-0.98%)
May 16, 2006 1.048 1.051 1.041 1.051 413,315 +0.01(+0.74%)
May 15, 2006 1.054 1.054 1.043 1.043 525,335 -0.01(-0.49%)
May 12, 2006 1.051 1.056 1.048 1.048 314,042 +0.00(+0.00%)
May 11, 2006 1.056 1.059 1.048 1.048 514,906 -0.01(-0.49%)
May 10, 2006 1.056 1.061 1.051 1.054 450,011 -0.01(-0.49%)
May 09, 2006 1.056 1.061 1.048 1.059 706,112 +0.01(+0.74%)
May 08, 2006 1.043 1.061 1.043 1.051 487,094 -0.01(-1.22%)
May 05, 2006 1.061 1.072 1.061 1.064 1,014,361 +0.00(+0.24%)
May 04, 2006 1.061 1.069 1.059 1.061 410,611 +0.00(+0.00%)
May 03, 2006 1.069 1.069 1.061 1.061 317,519 -0.01(-0.48%)
May 02, 2006 1.067 1.069 1.059 1.067 732,379 +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.