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 (%)
Jul 29, 2005 1.128 1.131 1.123 1.131 357,552 -0.00(-0.23%)
Jul 28, 2005 1.121 1.133 1.118 1.133 1,021,689 +0.02(+1.38%)
Jul 27, 2005 1.118 1.123 1.116 1.118 743,895 +0.01(+0.46%)
Jul 26, 2005 1.110 1.118 1.110 1.113 489,834 -0.01(-0.46%)
Jul 25, 2005 1.110 1.118 1.108 1.118 754,789 +0.01(+0.69%)
Jul 22, 2005 1.108 1.110 1.105 1.110 517,458 +0.01(+0.47%)
Jul 21, 2005 1.108 1.113 1.103 1.105 473,883 -0.01(-0.46%)
Jul 20, 2005 1.110 1.115 1.105 1.110 541,580 -0.01(-0.69%)
Jul 19, 2005 1.115 1.118 1.110 1.118 380,896 +0.01(+0.46%)
Jul 18, 2005 1.113 1.118 1.108 1.113 549,362 -0.01(-0.69%)
Jul 15, 2005 1.113 1.121 1.110 1.121 587,101 +0.01(+0.46%)
Jul 14, 2005 1.118 1.121 1.110 1.115 1,166,421 -0.00(-0.23%)
Jul 13, 2005 1.105 1.121 1.104 1.118 1,067,209 -0.00(-0.23%)
Jul 12, 2005 1.110 1.123 1.110 1.121 889,795 +0.01(+0.46%)
Jul 11, 2005 1.105 1.121 1.103 1.115 813,927 +0.00(+0.00%)
Jul 08, 2005 1.118 1.128 1.115 1.115 715,882 -0.01(-0.46%)
Jul 07, 2005 1.110 1.128 1.110 1.121 576,596 -0.01(-0.46%)
Jul 06, 2005 1.121 1.126 1.113 1.126 621,728 +0.00(+0.00%)
Jul 05, 2005 1.113 1.126 1.111 1.126 1,062,152 +0.01(+0.46%)
Jul 01, 2005 1.113 1.126 1.113 1.121 391,790 -0.00(-0.23%)
Jun 30, 2005 1.115 1.123 1.110 1.123 1,569,494 +0.01(+0.69%)
Jun 29, 2005 1.108 1.115 1.105 1.115 521,349 +0.01(+0.46%)
Jun 28, 2005 1.105 1.115 1.100 1.110 612,780 +0.00(+0.00%)
Jun 27, 2005 1.118 1.128 1.100 1.110 1,177,704 -0.01(-1.14%)
Jun 24, 2005 1.123 1.131 1.118 1.123 641,181 -0.00(-0.23%)
Jun 23, 2005 1.126 1.128 1.123 1.126 650,908 +0.00(+0.00%)
Jun 22, 2005 1.126 1.126 1.121 1.126 517,847 +0.00(+0.23%)
Jun 21, 2005 1.110 1.123 1.108 1.123 770,352 +0.00(+0.23%)
Jun 20, 2005 1.113 1.121 1.105 1.121 696,429 +0.01(+0.93%)
Jun 17, 2005 1.105 1.113 1.105 1.110 569,204 -0.00(-0.23%)
Jun 16, 2005 1.108 1.113 1.108 1.113 661,024 -0.00(-0.23%)
Jun 15, 2005 1.121 1.126 1.108 1.115 676,586 -0.01(-0.46%)
Jun 14, 2005 1.121 1.131 1.108 1.121 1,317,768 +0.01(+0.46%)
Jun 13, 2005 1.115 1.121 1.105 1.115 329,539 +0.00(+0.23%)
Jun 10, 2005 1.113 1.120 1.105 1.113 606,554 -0.01(-0.46%)
Jun 09, 2005 1.115 1.121 1.110 1.118 559,866 +0.00(+0.00%)
Jun 08, 2005 1.115 1.121 1.110 1.118 785,136 +0.00(+0.23%)
Jun 07, 2005 1.118 1.123 1.110 1.115 1,080,049 -0.01(-1.14%)
Jun 06, 2005 1.126 1.131 1.126 1.128 1,290,145 +0.00(+0.23%)
Jun 03, 2005 1.121 1.131 1.118 1.126 1,052,814 +0.01(+0.69%)
Jun 02, 2005 1.105 1.126 1.105 1.118 739,226 +0.01(+0.69%)
Jun 01, 2005 1.110 1.121 1.110 1.110 736,892 +0.00(+0.23%)
May 31, 2005 1.121 1.121 1.108 1.108 722,885 -0.01(-1.15%)
May 27, 2005 1.092 1.128 1.092 1.121 1,517,360 +0.03(+2.59%)
May 26, 2005 1.080 1.100 1.080 1.092 2,269,036 +0.02(+1.43%)
May 25, 2005 1.136 1.136 1.074 1.077 3,669,676 -0.07(-5.84%)
May 24, 2005 1.144 1.146 1.136 1.144 812,371 +0.00(+0.23%)
May 23, 2005 1.139 1.141 1.131 1.141 876,956 +0.01(+0.45%)
May 20, 2005 1.133 1.139 1.128 1.136 547,805 +0.00(+0.00%)
May 19, 2005 1.139 1.139 1.131 1.136 454,818 -0.00(-0.23%)
May 18, 2005 1.128 1.139 1.128 1.139 579,709 +0.01(+0.68%)
May 17, 2005 1.136 1.139 1.128 1.131 709,268 -0.01(-0.90%)
May 16, 2005 1.144 1.149 1.131 1.141 627,175 -0.00(-0.22%)
May 13, 2005 1.157 1.162 1.141 1.144 648,185 -0.01(-0.89%)
May 12, 2005 1.157 1.164 1.149 1.154 489,445 -0.01(-0.88%)
May 11, 2005 1.146 1.164 1.146 1.164 470,770 +0.01(+1.12%)
May 10, 2005 1.167 1.169 1.146 1.151 539,246 -0.02(-1.54%)
May 09, 2005 1.177 1.177 1.167 1.169 574,262 -0.01(-0.65%)
May 06, 2005 1.169 1.190 1.169 1.177 471,159 +0.00(+0.22%)
May 05, 2005 1.187 1.190 1.162 1.175 526,018 -0.01(-1.08%)
May 04, 2005 1.162 1.187 1.157 1.187 1,171,479 +0.03(+2.21%)
May 03, 2005 1.162 1.164 1.154 1.162 466,101 +0.00(+0.22%)
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.