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 (%)
Jun 30, 2006 1.013 1.023 1.013 1.015 411,243 +0.00(+0.25%)
Jun 29, 2006 1.020 1.020 1.010 1.013 459,098 -0.01(-0.51%)
Jun 28, 2006 1.008 1.020 1.008 1.018 457,931 +0.00(+0.25%)
Jun 27, 2006 1.018 1.023 1.015 1.015 343,156 -0.00(-0.25%)
Jun 26, 2006 1.023 1.028 1.015 1.018 720,162 -0.01(-0.50%)
Jun 23, 2006 1.023 1.028 1.020 1.023 480,497 +0.00(+0.00%)
Jun 22, 2006 1.028 1.031 1.023 1.023 482,831 -0.01(-0.50%)
Jun 21, 2006 1.028 1.033 1.026 1.028 568,426 +0.00(+0.00%)
Jun 20, 2006 1.028 1.033 1.026 1.028 505,008 +0.00(+0.25%)
Jun 19, 2006 1.028 1.028 1.026 1.026 302,693 +0.00(+0.00%)
Jun 16, 2006 1.036 1.036 1.020 1.026 481,275 -0.01(-0.50%)
Jun 15, 2006 1.028 1.041 1.026 1.031 450,928 -0.00(-0.25%)
Jun 14, 2006 1.033 1.036 1.026 1.033 560,645 +0.00(+0.00%)
Jun 13, 2006 1.041 1.041 1.033 1.033 384,397 -0.00(-0.25%)
Jun 12, 2006 1.036 1.041 1.036 1.036 327,983 -0.00(-0.25%)
Jun 09, 2006 1.033 1.041 1.033 1.038 423,693 +0.00(+0.25%)
Jun 08, 2006 1.041 1.043 1.031 1.036 427,973 -0.00(-0.25%)
Jun 07, 2006 1.044 1.044 1.033 1.038 421,359 -0.01(-0.98%)
Jun 06, 2006 1.051 1.056 1.041 1.049 1,010,017 -0.01(-0.73%)
Jun 05, 2006 1.054 1.064 1.049 1.056 661,413 +0.00(+0.00%)
Jun 02, 2006 1.051 1.062 1.046 1.056 960,216 +0.01(+0.49%)
Jun 01, 2006 1.044 1.051 1.044 1.051 413,966 +0.00(+0.25%)
May 31, 2006 1.046 1.051 1.044 1.049 447,426 +0.00(+0.25%)
May 30, 2006 1.051 1.051 1.044 1.046 378,950 -0.01(-0.49%)
May 26, 2006 1.044 1.052 1.041 1.051 485,944 +0.00(+0.00%)
May 25, 2006 1.046 1.051 1.044 1.051 750,120 +0.00(+0.25%)
May 24, 2006 1.046 1.049 1.038 1.049 783,191 +0.01(+0.74%)
May 23, 2006 1.036 1.041 1.036 1.041 468,825 -0.00(-0.25%)
May 22, 2006 1.031 1.044 1.031 1.044 303,082 +0.01(+1.24%)
May 19, 2006 1.036 1.038 1.028 1.031 392,957 -0.01(-0.49%)
May 18, 2006 1.033 1.038 1.028 1.036 447,815 +0.00(+0.25%)
May 17, 2006 1.041 1.044 1.031 1.033 578,153 -0.01(-0.99%)
May 16, 2006 1.041 1.044 1.033 1.044 416,301 +0.01(+0.74%)
May 15, 2006 1.046 1.046 1.036 1.036 529,130 -0.01(-0.49%)
May 12, 2006 1.044 1.049 1.041 1.041 316,311 +0.00(+0.00%)
May 11, 2006 1.049 1.051 1.041 1.041 518,625 -0.01(-0.49%)
May 10, 2006 1.049 1.054 1.044 1.046 453,262 -0.01(-0.49%)
May 09, 2006 1.049 1.054 1.041 1.051 711,213 +0.01(+0.74%)
May 08, 2006 1.036 1.054 1.036 1.044 490,613 -0.01(-1.22%)
May 05, 2006 1.054 1.064 1.054 1.056 1,021,689 +0.00(+0.24%)
May 04, 2006 1.054 1.062 1.051 1.054 413,577 +0.00(+0.00%)
May 03, 2006 1.062 1.062 1.054 1.054 319,812 -0.01(-0.49%)
May 02, 2006 1.059 1.061 1.051 1.059 737,670 +0.00(+0.00%)
May 01, 2006 1.054 1.059 1.049 1.059 571,149 +0.01(+0.49%)
Apr 28, 2006 1.044 1.056 1.041 1.054 680,088 +0.01(+0.74%)
Apr 27, 2006 1.044 1.049 1.041 1.046 578,931 +0.00(+0.25%)
Apr 26, 2006 1.041 1.049 1.038 1.044 419,802 +0.00(+0.00%)
Apr 25, 2006 1.049 1.056 1.041 1.044 790,972 -0.01(-0.73%)
Apr 24, 2006 1.054 1.056 1.046 1.051 352,883 +0.00(+0.00%)
Apr 21, 2006 1.049 1.056 1.044 1.051 603,831 +0.01(+0.74%)
Apr 20, 2006 1.049 1.054 1.041 1.044 469,992 -0.00(-0.25%)
Apr 19, 2006 1.046 1.051 1.041 1.046 481,664 +0.00(+0.00%)
Apr 18, 2006 1.036 1.049 1.033 1.046 332,262 +0.01(+0.49%)
Apr 17, 2006 1.041 1.054 1.033 1.041 542,748 -0.00(-0.25%)
Apr 13, 2006 1.054 1.056 1.044 1.044 467,658 -0.01(-0.98%)
Apr 12, 2006 1.049 1.056 1.049 1.054 476,995 +0.00(+0.24%)
Apr 11, 2006 1.056 1.059 1.044 1.051 218,266 -0.00(-0.24%)
Apr 10, 2006 1.038 1.064 1.038 1.054 715,882 -0.00(-0.24%)
Apr 07, 2006 1.072 1.074 1.056 1.056 712,381 -0.02(-1.44%)
Apr 06, 2006 1.072 1.074 1.064 1.072 493,336 +0.00(+0.00%)
Apr 05, 2006 1.064 1.072 1.059 1.072 601,886 +0.01(+0.72%)
Apr 04, 2006 1.069 1.072 1.054 1.064 982,004 -0.01(-0.48%)
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.