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 31, 2006 1.051 1.051 1.041 1.049 547,805 +0.00(+0.25%)
Jul 28, 2006 1.044 1.049 1.038 1.046 579,709 +0.01(+0.74%)
Jul 27, 2006 1.049 1.051 1.036 1.038 557,143 -0.00(-0.25%)
Jul 26, 2006 1.038 1.046 1.031 1.041 697,596 +0.01(+0.50%)
Jul 25, 2006 1.028 1.038 1.028 1.036 575,818 +0.00(+0.25%)
Jul 24, 2006 1.028 1.036 1.026 1.033 586,323 +0.01(+0.50%)
Jul 21, 2006 1.023 1.028 1.023 1.028 351,716 +0.00(+0.00%)
Jul 20, 2006 1.023 1.031 1.023 1.028 405,018 +0.00(+0.00%)
Jul 19, 2006 1.026 1.028 1.020 1.028 351,716 +0.01(+0.50%)
Jul 18, 2006 1.020 1.026 1.015 1.023 403,851 +0.01(+0.51%)
Jul 17, 2006 1.023 1.026 1.015 1.018 702,265 -0.01(-0.75%)
Jul 14, 2006 1.031 1.031 1.020 1.026 358,719 -0.01(-0.50%)
Jul 13, 2006 1.028 1.031 1.023 1.031 416,301 -0.00(-0.25%)
Jul 12, 2006 1.031 1.033 1.023 1.033 486,722 +0.00(+0.25%)
Jul 11, 2006 1.018 1.031 1.018 1.031 555,198 +0.00(+0.25%)
Jul 10, 2006 1.026 1.033 1.026 1.028 517,847 -0.01(-0.50%)
Jul 07, 2006 1.028 1.033 1.023 1.033 285,185 +0.01(+0.50%)
Jul 06, 2006 1.026 1.033 1.023 1.028 452,873 -0.00(-0.25%)
Jul 05, 2006 1.026 1.038 1.020 1.031 726,776 -0.00(-0.25%)
Jul 03, 2006 1.015 1.033 1.015 1.033 463,378 +0.02(+1.77%)
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%)
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.