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 30, 2004 1.252 1.257 1.229 1.234 1,355,897 -0.02(-1.44%)
Nov 29, 2004 1.262 1.262 1.244 1.252 593,326 -0.01(-0.61%)
Nov 26, 2004 1.262 1.265 1.249 1.259 340,044 +0.01(+0.62%)
Nov 24, 2004 1.257 1.259 1.247 1.252 521,349 -0.00(-0.20%)
Nov 23, 2004 1.252 1.257 1.241 1.254 580,487 +0.01(+0.41%)
Nov 22, 2004 1.249 1.252 1.241 1.249 495,670 +0.00(+0.21%)
Nov 19, 2004 1.249 1.252 1.239 1.247 894,853 +0.00(+0.00%)
Nov 18, 2004 1.252 1.254 1.244 1.247 596,050 -0.00(-0.21%)
Nov 17, 2004 1.249 1.257 1.244 1.249 477,773 +0.00(+0.00%)
Nov 16, 2004 1.249 1.262 1.239 1.249 1,001,846 -0.00(-0.21%)
Nov 15, 2004 1.265 1.265 1.244 1.252 730,667 -0.01(-0.61%)
Nov 12, 2004 1.249 1.262 1.247 1.259 688,258 +0.01(+1.03%)
Nov 11, 2004 1.244 1.249 1.236 1.247 701,487 +0.00(+0.21%)
Nov 10, 2004 1.241 1.244 1.229 1.244 483,998 +0.01(+0.41%)
Nov 09, 2004 1.226 1.241 1.223 1.239 530,297 +0.02(+1.47%)
Nov 08, 2004 1.244 1.249 1.218 1.221 1,186,264 -0.03(-2.26%)
Nov 05, 2004 1.283 1.283 1.234 1.249 1,192,100 -0.04(-2.99%)
Nov 04, 2004 1.283 1.293 1.280 1.288 1,015,074 +0.01(+0.40%)
Nov 03, 2004 1.280 1.283 1.272 1.283 768,017 +0.01(+0.60%)
Nov 02, 2004 1.272 1.277 1.265 1.275 541,191 +0.01(+0.61%)
Nov 01, 2004 1.262 1.267 1.259 1.267 918,586 +0.01(+0.82%)
Oct 29, 2004 1.257 1.259 1.244 1.257 492,169 +0.01(+0.41%)
Oct 28, 2004 1.247 1.254 1.241 1.252 405,796 +0.01(+0.41%)
Oct 27, 2004 1.244 1.247 1.236 1.247 543,526 +0.01(+0.62%)
Oct 26, 2004 1.244 1.244 1.234 1.239 622,506 +0.00(+0.00%)
Oct 25, 2004 1.239 1.241 1.234 1.239 485,555 +0.00(+0.21%)
Oct 22, 2004 1.239 1.241 1.234 1.236 474,272 -0.00(-0.21%)
Oct 21, 2004 1.241 1.244 1.234 1.239 507,732 +0.00(+0.21%)
Oct 20, 2004 1.236 1.244 1.234 1.236 801,088 -0.00(-0.21%)
Oct 19, 2004 1.236 1.247 1.234 1.239 427,584 +0.00(+0.21%)
Oct 18, 2004 1.239 1.244 1.234 1.236 508,510 +0.00(+0.00%)
Oct 15, 2004 1.239 1.241 1.234 1.236 428,362 +0.00(+0.21%)
Oct 14, 2004 1.239 1.244 1.234 1.234 434,587 -0.01(-0.41%)
Oct 13, 2004 1.241 1.241 1.229 1.239 545,860 +0.01(+0.42%)
Oct 12, 2004 1.244 1.244 1.234 1.234 482,831 -0.01(-0.83%)
Oct 11, 2004 1.241 1.247 1.241 1.244 445,870 +0.01(+0.41%)
Oct 08, 2004 1.231 1.241 1.231 1.239 583,989 +0.00(+0.21%)
Oct 07, 2004 1.234 1.244 1.234 1.236 431,085 -0.01(-0.62%)
Oct 06, 2004 1.247 1.252 1.244 1.244 686,702 +0.00(+0.00%)
Oct 05, 2004 1.244 1.247 1.239 1.244 661,413 +0.00(+0.21%)
Oct 04, 2004 1.239 1.247 1.234 1.241 585,545 +0.01(+0.42%)
Oct 01, 2004 1.234 1.239 1.229 1.236 495,281 +0.01(+0.42%)
Sep 30, 2004 1.231 1.239 1.229 1.231 403,462 +0.00(+0.00%)
Sep 29, 2004 1.234 1.239 1.231 1.231 557,532 -0.00(-0.21%)
Sep 28, 2004 1.234 1.234 1.229 1.234 557,143 +0.01(+0.42%)
Sep 27, 2004 1.231 1.234 1.226 1.229 474,661 -0.00(-0.21%)
Sep 24, 2004 1.226 1.234 1.223 1.231 528,352 +0.01(+0.63%)
Sep 23, 2004 1.231 1.231 1.218 1.223 478,552 +0.00(+0.00%)
Sep 22, 2004 1.218 1.226 1.218 1.223 413,577 +0.01(+0.63%)
Sep 21, 2004 1.221 1.231 1.216 1.216 643,905 -0.01(-1.05%)
Sep 20, 2004 1.218 1.229 1.216 1.229 618,226 +0.01(+1.06%)
Sep 17, 2004 1.223 1.223 1.213 1.216 642,738 -0.01(-0.42%)
Sep 16, 2004 1.216 1.226 1.213 1.221 439,645 +0.00(+0.00%)
Sep 15, 2004 1.221 1.229 1.216 1.221 569,982 +0.00(+0.00%)
Sep 14, 2004 1.231 1.234 1.221 1.221 381,285 -0.01(-0.83%)
Sep 13, 2004 1.234 1.234 1.221 1.231 358,719 +0.00(+0.00%)
Sep 10, 2004 1.223 1.234 1.221 1.231 369,613 +0.01(+0.63%)
Sep 09, 2004 1.236 1.236 1.223 1.223 878,512 -0.01(-1.04%)
Sep 08, 2004 1.231 1.236 1.221 1.236 525,629 -0.01(-0.41%)
Sep 07, 2004 1.244 1.247 1.239 1.241 574,262 +0.00(+0.00%)
Sep 03, 2004 1.239 1.241 1.234 1.241 341,211 +0.01(+0.83%)
Sep 02, 2004 1.239 1.241 1.231 1.231 483,609 -0.00(-0.21%)
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.