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 )

2.420 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Aug 30, 2002 1.090 1.092 1.072 1.085 356,774 -0.01(-0.47%)
Aug 29, 2002 1.069 1.090 1.062 1.090 590,214 +0.03(+2.42%)
Aug 28, 2002 1.064 1.072 1.049 1.064 545,860 +0.01(+0.49%)
Aug 27, 2002 1.041 1.082 1.041 1.059 782,413 +0.02(+1.48%)
Aug 26, 2002 1.038 1.051 1.031 1.044 567,259 +0.01(+0.74%)
Aug 23, 2002 1.013 1.038 1.005 1.036 884,737 +0.02(+2.28%)
Aug 22, 2002 0.9844 1.013 0.9767 1.013 625,619 +0.03(+3.41%)
Aug 21, 2002 0.9741 0.9793 0.9587 0.9793 558,310 +0.01(+0.53%)
Aug 20, 2002 0.9741 0.9741 0.9587 0.9741 400,738 +0.03(+2.71%)
Aug 16, 2002 0.9356 0.9536 0.9356 0.9484 380,507 +0.01(+1.37%)
Aug 15, 2002 0.9407 0.9510 0.9330 0.9356 382,841 -0.02(-1.62%)
Aug 14, 2002 0.9587 0.9638 0.9433 0.9510 550,140 -0.02(-1.86%)
Aug 13, 2002 0.9793 0.9870 0.9510 0.9690 411,243 -0.02(-1.82%)
Aug 12, 2002 0.9895 0.9973 0.9793 0.9870 410,465 +0.00(+0.26%)
Aug 07, 2002 0.9895 0.9895 0.9664 0.9844 589,046 +0.02(+2.13%)
Aug 06, 2002 0.9793 1.002 0.9510 0.9638 510,844 -0.02(-1.57%)
Aug 05, 2002 0.9921 1.010 0.9767 0.9793 476,606 -0.04(-3.54%)
Aug 02, 2002 1.051 1.054 1.005 1.015 478,552 -0.01(-1.25%)
Aug 01, 2002 1.015 1.046 1.005 1.028 1,076,547 +0.01(+1.01%)
Jul 31, 2002 1.015 1.028 1.002 1.018 613,947 +0.02(+1.54%)
Jul 30, 2002 0.9947 1.023 0.9895 1.002 1,052,425 +0.00(+0.00%)
Jul 29, 2002 0.9330 1.018 0.9253 1.002 1,127,515 +0.07(+7.44%)
Jul 26, 2002 0.8970 0.9741 0.8944 0.9330 1,283,920 +0.02(+2.54%)
Jul 25, 2002 0.9176 0.9176 0.8765 0.9099 785,914 +0.02(+1.72%)
Jul 24, 2002 0.8508 0.8970 0.8225 0.8944 1,485,067 -0.02(-2.25%)
Jul 23, 2002 0.9304 0.9407 0.8893 0.9150 1,288,977 -0.04(-4.30%)
Jul 22, 2002 0.9767 0.9793 0.9253 0.9561 1,245,791 -0.04(-3.88%)
Jul 19, 2002 1.002 1.002 0.9690 0.9947 812,760 -0.01(-1.02%)
Jul 17, 2002 0.9895 1.020 0.9895 1.005 615,892 +0.01(+0.51%)
Jul 12, 2002 1.008 1.023 0.9844 0.9998 743,506 -0.02(-1.52%)
Jul 11, 2002 1.010 1.026 0.9973 1.015 701,487 +0.00(+0.25%)
Jul 10, 2002 1.026 1.041 0.9973 1.013 961,772 -0.02(-1.99%)
Jul 09, 2002 1.033 1.033 1.033 1.033 1,073,434 -0.03(-2.66%)
Jul 08, 2002 1.054 1.087 1.049 1.062 683,979 -0.00(-0.24%)
Jul 05, 2002 1.031 1.072 1.031 1.064 446,648 +0.04(+4.02%)
Jul 04, 2002 1.020 1.046 0.9844 1.023 1,056,705 +0.00(+0.00%)
Jul 03, 2002 1.020 1.046 0.9844 1.023 1,056,705 -0.00(-0.25%)
Jul 02, 2002 1.090 1.090 1.002 1.026 1,052,425 -0.06(-5.90%)
Jul 01, 2002 1.087 1.100 1.074 1.090 444,314 +0.00(+0.00%)
Jun 28, 2002 1.067 1.103 1.067 1.090 628,731 +0.01(+0.71%)
Jun 27, 2002 1.077 1.092 1.044 1.082 1,672,208 +0.01(+0.48%)
Jun 26, 2002 1.131 1.131 1.064 1.077 1,540,314 -0.08(-7.30%)
Jun 25, 2002 1.151 1.164 1.141 1.162 1,022,467 -0.02(-1.31%)
Jun 21, 2002 1.190 1.203 1.164 1.177 1,136,463 -0.02(-1.93%)
Jun 20, 2002 1.195 1.218 1.185 1.200 517,847 +0.01(+0.43%)
Jun 19, 2002 1.193 1.203 1.175 1.195 987,451 +0.01(+0.65%)
Jun 18, 2002 1.234 1.244 1.182 1.187 1,380,797 -0.02(-1.70%)
Jun 17, 2002 1.229 1.252 1.200 1.208 1,516,192 -0.05(-3.69%)
Jun 14, 2002 1.288 1.298 1.226 1.254 1,807,992 -0.06(-4.69%)
Jun 12, 2002 1.352 1.352 1.295 1.316 1,113,897 -0.06(-4.30%)
Jun 11, 2002 1.398 1.398 1.349 1.375 617,448 -0.02(-1.29%)
Jun 10, 2002 1.401 1.421 1.370 1.393 849,332 -0.04(-2.52%)
Jun 07, 2002 1.424 1.432 1.421 1.429 479,330 +0.00(+0.00%)
Jun 06, 2002 1.424 1.437 1.421 1.429 410,465 +0.00(+0.18%)
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.