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 )

2.440 +0.010 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2002 1.064 1.090 1.062 1.090 476,995 +0.03(+2.91%)
Nov 27, 2002 1.028 1.064 1.028 1.059 888,239 +0.04(+3.52%)
Nov 26, 2002 1.020 1.033 1.013 1.023 946,210 +0.02(+1.53%)
Nov 25, 2002 0.9741 1.013 0.9638 1.008 943,097 +0.05(+5.09%)
Nov 22, 2002 0.9433 0.9664 0.9433 0.9587 884,348 +0.03(+3.04%)
Nov 21, 2002 0.9227 0.9484 0.9227 0.9304 677,754 +0.00(+0.00%)
Nov 20, 2002 0.9356 0.9459 0.9124 0.9304 512,789 +0.01(+0.56%)
Nov 19, 2002 0.9356 0.9356 0.9202 0.9253 435,365 -0.01(-0.83%)
Nov 18, 2002 0.9150 0.9356 0.9150 0.9330 523,683 +0.02(+1.97%)
Nov 15, 2002 0.9124 0.9253 0.9022 0.9150 636,124 +0.01(+0.56%)
Nov 14, 2002 0.9202 0.9253 0.9047 0.9099 718,217 -0.01(-0.56%)
Nov 13, 2002 0.9279 0.9459 0.9124 0.9150 597,606 -0.02(-1.93%)
Nov 12, 2002 0.9587 0.9587 0.9330 0.9330 586,323 -0.01(-0.82%)
Nov 11, 2002 0.9356 0.9587 0.9330 0.9407 454,818 +0.00(+0.27%)
Nov 08, 2002 0.9356 0.9587 0.9330 0.9381 506,953 -0.01(-0.82%)
Nov 07, 2002 0.9664 0.9664 0.9330 0.9459 662,580 -0.00(-0.27%)
Nov 06, 2002 0.9484 0.9664 0.9433 0.9484 1,044,644 -0.04(-3.66%)
Nov 05, 2002 0.9818 0.9947 0.9818 0.9844 491,780 +0.01(+0.52%)
Nov 04, 2002 0.9998 1.008 0.9664 0.9793 735,725 -0.02(-1.55%)
Nov 01, 2002 0.9536 1.013 0.9536 0.9947 712,381 +0.02(+1.57%)
Oct 31, 2002 0.9638 0.9947 0.9561 0.9793 1,136,074 +0.02(+1.87%)
Oct 30, 2002 0.9587 0.9613 0.9510 0.9613 278,571 +0.00(+0.27%)
Oct 29, 2002 0.9536 0.9638 0.9510 0.9587 340,044 +0.01(+0.81%)
Oct 28, 2002 0.9330 0.9561 0.9330 0.9510 392,179 +0.02(+2.21%)
Oct 25, 2002 0.9330 0.9459 0.9124 0.9304 682,812 -0.00(-0.28%)
Oct 24, 2002 0.9279 0.9356 0.9202 0.9330 451,317 +0.01(+1.40%)
Oct 23, 2002 0.9330 0.9330 0.9047 0.9202 244,333 -0.01(-0.56%)
Oct 22, 2002 0.9279 0.9510 0.9022 0.9253 818,207 -0.01(-1.10%)
Oct 21, 2002 0.9484 0.9613 0.9356 0.9356 678,532 +0.00(+0.28%)
Oct 18, 2002 0.9510 0.9510 0.9279 0.9330 495,670 -0.01(-1.36%)
Oct 17, 2002 0.9381 0.9510 0.9279 0.9459 450,150 +0.02(+1.94%)
Oct 16, 2002 0.9407 0.9407 0.8996 0.9279 293,356 +0.01(+1.40%)
Oct 15, 2002 0.9047 0.9330 0.9047 0.9150 466,490 +0.00(+0.28%)
Oct 14, 2002 0.9099 0.9433 0.9022 0.9124 8,326,026 -0.02(-2.47%)
Oct 11, 2002 0.8944 0.9459 0.8816 0.9356 747,008 +0.05(+5.51%)
Oct 10, 2002 0.8739 0.8996 0.8739 0.8867 652,075 +0.00(+0.29%)
Oct 09, 2002 0.9381 0.9433 0.8816 0.8842 702,654 -0.08(-8.27%)
Oct 08, 2002 0.9484 0.9716 0.9253 0.9638 454,818 -0.01(-1.32%)
Oct 07, 2002 1.002 1.005 0.9664 0.9767 767,628 -0.04(-3.55%)
Oct 04, 2002 1.023 1.031 1.005 1.013 8,987,440 -0.02(-1.99%)
Oct 03, 2002 1.041 1.041 1.018 1.033 373,893 +0.00(+0.00%)
Oct 02, 2002 1.018 1.033 1.010 1.033 6,147,253 +0.02(+1.77%)
Oct 01, 2002 1.018 1.023 1.010 1.015 392,568 +0.00(+0.00%)
Sep 30, 2002 1.026 1.026 1.010 1.015 251,337 +0.00(+0.00%)
Sep 27, 2002 1.026 1.026 1.005 1.015 392,568 +0.00(+0.00%)
Sep 26, 2002 1.020 1.020 1.005 1.015 263,398 +0.02(+2.07%)
Sep 25, 2002 0.9664 1.002 0.9664 0.9947 559,866 +0.02(+2.38%)
Sep 24, 2002 1.015 1.020 0.9124 0.9716 1,085,106 -0.04(-4.30%)
Sep 23, 2002 1.033 1.036 1.015 1.015 329,539 -0.02(-1.74%)
Sep 20, 2002 1.031 1.044 1.028 1.033 492,558 +0.00(+0.00%)
Sep 19, 2002 1.031 1.054 1.031 1.033 330,317 +0.00(+0.00%)
Sep 18, 2002 1.044 1.049 1.031 1.033 346,269 -0.02(-1.47%)
Sep 17, 2002 1.031 1.049 1.031 1.049 471,937 -0.01(-0.49%)
Sep 16, 2002 1.051 1.054 1.041 1.054 234,996 +0.01(+0.49%)
Sep 13, 2002 1.033 1.054 1.033 1.049 327,205 +0.01(+0.99%)
Sep 12, 2002 1.031 1.054 1.031 1.038 8,870,720 -0.01(-0.98%)
Sep 11, 2002 1.038 1.051 1.036 1.049 334,208 +0.00(+0.00%)
Sep 10, 2002 1.046 1.054 1.033 1.049 306,195 +0.00(+0.25%)
Sep 09, 2002 1.038 1.049 1.031 1.046 472,716 +0.01(+0.49%)
Sep 06, 2002 1.064 1.064 1.038 1.041 511,622 -0.03(-2.64%)
Sep 05, 2002 1.074 1.077 1.059 1.069 762,570 -0.00(-0.24%)
Sep 04, 2002 1.074 1.074 1.062 1.072 8,520,560 +0.01(+0.97%)
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.