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 (%)
Mar 31, 2005 1.128 1.133 1.121 1.131 789,416 +0.01(+0.69%)
Mar 30, 2005 1.118 1.128 1.108 1.123 1,174,592 -0.02(-1.35%)
Mar 29, 2005 1.121 1.144 1.115 1.139 417,468 +0.02(+1.61%)
Mar 28, 2005 1.141 1.151 1.095 1.121 930,647 -0.01(-0.91%)
Mar 24, 2005 1.095 1.131 1.095 1.131 858,281 +0.03(+2.80%)
Mar 23, 2005 1.108 1.118 1.087 1.100 1,234,897 -0.03(-2.28%)
Mar 22, 2005 1.123 1.139 1.121 1.126 748,175 -0.01(-0.90%)
Mar 21, 2005 1.157 1.157 1.123 1.136 1,241,900 -0.03(-2.21%)
Mar 18, 2005 1.141 1.162 1.141 1.162 669,194 +0.01(+0.89%)
Mar 17, 2005 1.133 1.159 1.133 1.151 811,982 +0.02(+1.36%)
Mar 16, 2005 1.159 1.160 1.128 1.136 1,583,890 -0.03(-2.21%)
Mar 15, 2005 1.198 1.198 1.159 1.162 1,512,302 -0.03(-2.38%)
Mar 14, 2005 1.200 1.216 1.187 1.190 1,311,932 -0.02(-1.28%)
Mar 11, 2005 1.223 1.223 1.203 1.205 1,103,782 -0.02(-1.26%)
Mar 10, 2005 1.229 1.231 1.216 1.221 990,563 -0.01(-0.42%)
Mar 09, 2005 1.231 1.231 1.216 1.226 643,127 -0.01(-0.42%)
Mar 08, 2005 1.234 1.236 1.226 1.231 558,310 -0.01(-0.62%)
Mar 07, 2005 1.234 1.241 1.234 1.239 608,889 +0.00(+0.21%)
Mar 04, 2005 1.231 1.239 1.226 1.236 805,368 +0.00(+0.00%)
Mar 03, 2005 1.236 1.236 1.226 1.236 711,992 +0.00(+0.21%)
Mar 02, 2005 1.236 1.241 1.223 1.234 1,159,029 -0.01(-0.41%)
Mar 01, 2005 1.236 1.241 1.231 1.239 993,287 +0.00(+0.21%)
Feb 28, 2005 1.241 1.241 1.231 1.236 535,355 -0.00(-0.21%)
Feb 25, 2005 1.234 1.241 1.234 1.239 368,446 +0.01(+0.42%)
Feb 24, 2005 1.223 1.234 1.221 1.234 620,950 +0.01(+1.05%)
Feb 23, 2005 1.221 1.226 1.216 1.221 725,220 +0.00(+0.00%)
Feb 22, 2005 1.231 1.234 1.218 1.221 1,342,669 -0.01(-1.04%)
Feb 18, 2005 1.241 1.241 1.231 1.234 1,105,338 -0.01(-0.41%)
Feb 17, 2005 1.236 1.241 1.234 1.239 714,715 +0.00(+0.00%)
Feb 16, 2005 1.241 1.244 1.236 1.239 455,597 -0.00(-0.21%)
Feb 15, 2005 1.236 1.244 1.236 1.241 598,773 +0.00(+0.21%)
Feb 14, 2005 1.241 1.241 1.234 1.239 594,882 +0.00(+0.00%)
Feb 11, 2005 1.239 1.241 1.234 1.239 685,535 -0.00(-0.21%)
Feb 10, 2005 1.236 1.241 1.229 1.241 727,554 -0.00(-0.21%)
Feb 09, 2005 1.247 1.247 1.241 1.244 398,404 +0.00(+0.00%)
Feb 08, 2005 1.239 1.244 1.236 1.244 627,175 +0.01(+0.41%)
Feb 07, 2005 1.231 1.244 1.231 1.239 772,297 -0.01(-0.62%)
Feb 04, 2005 1.244 1.247 1.236 1.247 1,457,054 +0.01(+0.41%)
Feb 03, 2005 1.241 1.244 1.236 1.241 731,445 +0.00(+0.21%)
Feb 02, 2005 1.236 1.241 1.234 1.239 727,554 +0.00(+0.00%)
Feb 01, 2005 1.236 1.241 1.231 1.239 550,140 +0.01(+0.42%)
Jan 31, 2005 1.236 1.239 1.223 1.234 1,346,170 -0.01(-0.41%)
Jan 28, 2005 1.234 1.241 1.231 1.239 703,432 +0.01(+0.42%)
Jan 27, 2005 1.234 1.236 1.226 1.234 538,468 +0.00(+0.21%)
Jan 26, 2005 1.231 1.234 1.226 1.231 613,169 +0.00(+0.00%)
Jan 25, 2005 1.226 1.234 1.223 1.231 886,682 +0.01(+0.63%)
Jan 24, 2005 1.223 1.223 1.216 1.223 818,985 +0.00(+0.21%)
Jan 21, 2005 1.223 1.223 1.216 1.221 806,146 -0.00(-0.21%)
Jan 20, 2005 1.221 1.223 1.216 1.223 714,326 +0.00(+0.21%)
Jan 19, 2005 1.223 1.226 1.216 1.221 876,567 +0.00(+0.00%)
Jan 18, 2005 1.221 1.223 1.216 1.221 598,773 +0.01(+0.42%)
Jan 14, 2005 1.221 1.223 1.216 1.216 1,262,132 -0.01(-0.42%)
Jan 13, 2005 1.221 1.223 1.216 1.221 697,207 +0.01(+0.42%)
Jan 12, 2005 1.218 1.226 1.216 1.216 830,657 -0.01(-0.63%)
Jan 11, 2005 1.221 1.223 1.216 1.223 366,111 +0.00(+0.21%)
Jan 10, 2005 1.221 1.223 1.216 1.221 706,545 +0.00(+0.00%)
Jan 07, 2005 1.218 1.223 1.218 1.221 1,055,537 +0.00(+0.00%)
Jan 06, 2005 1.221 1.226 1.216 1.221 801,866 +0.00(+0.00%)
Jan 05, 2005 1.218 1.226 1.216 1.221 935,705 -0.00(-0.21%)
Jan 04, 2005 1.223 1.231 1.218 1.223 738,837 -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.