Skip to main content

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 1.229 1.239 1.226 1.234 728,721 +0.01(+0.63%)
Aug 30, 2004 1.226 1.231 1.221 1.226 434,976 +0.00(+0.21%)
Aug 27, 2004 1.218 1.223 1.213 1.223 358,330 +0.01(+0.85%)
Aug 26, 2004 1.218 1.221 1.211 1.213 451,317 -0.00(-0.21%)
Aug 25, 2004 1.221 1.221 1.211 1.216 533,410 -0.00(-0.21%)
Aug 24, 2004 1.211 1.218 1.211 1.218 416,690 +0.01(+0.42%)
Aug 23, 2004 1.221 1.221 1.211 1.213 490,613 -0.01(-0.42%)
Aug 20, 2004 1.218 1.223 1.211 1.218 471,548 +0.00(+0.21%)
Aug 19, 2004 1.221 1.221 1.213 1.216 230,716 +0.00(+0.00%)
Aug 18, 2004 1.218 1.223 1.208 1.216 616,281 +0.01(+0.85%)
Aug 17, 2004 1.216 1.221 1.203 1.205 766,072 -0.00(-0.21%)
Aug 16, 2004 1.208 1.211 1.203 1.208 314,754 +0.00(+0.00%)
Aug 13, 2004 1.200 1.208 1.200 1.208 303,861 +0.01(+0.43%)
Aug 12, 2004 1.203 1.205 1.195 1.203 383,619 +0.00(+0.21%)
Aug 11, 2004 1.203 1.208 1.198 1.200 507,732 -0.01(-0.43%)
Aug 10, 2004 1.208 1.208 1.195 1.205 512,789 +0.00(+0.00%)
Aug 09, 2004 1.221 1.221 1.203 1.205 853,612 -0.03(-2.49%)
Aug 06, 2004 1.226 1.239 1.223 1.236 815,483 +0.01(+0.84%)
Aug 05, 2004 1.218 1.231 1.216 1.226 629,120 +0.01(+0.63%)
Aug 04, 2004 1.221 1.221 1.213 1.218 414,356 -0.00(-0.21%)
Aug 03, 2004 1.211 1.221 1.211 1.221 354,828 +0.01(+0.85%)
Aug 02, 2004 1.213 1.218 1.198 1.211 740,004 -0.00(-0.21%)
Jul 30, 2004 1.211 1.216 1.205 1.213 456,764 +0.00(+0.21%)
Jul 29, 2004 1.208 1.211 1.200 1.211 405,407 +0.01(+0.86%)
Jul 28, 2004 1.211 1.211 1.193 1.200 354,050 -0.00(-0.21%)
Jul 27, 2004 1.205 1.208 1.195 1.203 419,413 +0.01(+0.43%)
Jul 26, 2004 1.211 1.211 1.195 1.198 480,108 -0.01(-0.85%)
Jul 23, 2004 1.208 1.211 1.198 1.208 453,262 +0.00(+0.00%)
Jul 22, 2004 1.203 1.208 1.200 1.208 375,449 +0.01(+0.43%)
Jul 21, 2004 1.216 1.216 1.198 1.203 443,925 -0.01(-0.64%)
Jul 20, 2004 1.216 1.216 1.198 1.211 368,835 -0.00(-0.21%)
Jul 19, 2004 1.216 1.221 1.203 1.213 304,639 -0.01(-0.42%)
Jul 16, 2004 1.218 1.221 1.208 1.218 419,802 +0.01(+0.85%)
Jul 15, 2004 1.208 1.218 1.203 1.208 486,333 -0.00(-0.21%)
Jul 14, 2004 1.205 1.221 1.205 1.211 536,133 -0.00(-0.21%)
Jul 13, 2004 1.211 1.216 1.203 1.213 384,397 +0.01(+0.85%)
Jul 12, 2004 1.205 1.208 1.195 1.203 543,137 -0.00(-0.21%)
Jul 09, 2004 1.195 1.216 1.177 1.205 1,216,611 -0.02(-1.26%)
Jul 08, 2004 1.221 1.226 1.213 1.221 922,477 +0.00(+0.00%)
Jul 07, 2004 1.200 1.221 1.200 1.221 740,004 +0.02(+1.50%)
Jul 06, 2004 1.203 1.203 1.190 1.203 1,138,409 +0.00(+0.00%)
Jul 02, 2004 1.193 1.203 1.187 1.203 615,892 +0.02(+1.74%)
Jul 01, 2004 1.175 1.185 1.172 1.182 773,853 +0.01(+0.88%)
Jun 30, 2004 1.162 1.172 1.159 1.172 533,799 +0.01(+1.11%)
Jun 29, 2004 1.149 1.162 1.149 1.159 530,297 +0.01(+0.67%)
Jun 28, 2004 1.146 1.157 1.146 1.151 482,831 +0.01(+0.67%)
Jun 25, 2004 1.136 1.146 1.136 1.144 664,914 +0.01(+0.68%)
Jun 24, 2004 1.133 1.136 1.126 1.136 572,317 +0.01(+0.91%)
Jun 23, 2004 1.126 1.131 1.118 1.126 624,062 +0.00(+0.00%)
Jun 22, 2004 1.131 1.133 1.126 1.126 503,063 -0.01(-0.68%)
Jun 21, 2004 1.128 1.136 1.123 1.133 312,031 +0.01(+0.92%)
Jun 18, 2004 1.118 1.128 1.115 1.123 578,542 +0.00(+0.23%)
Jun 17, 2004 1.123 1.133 1.118 1.121 641,570 -0.01(-0.68%)
Jun 16, 2004 1.136 1.144 1.126 1.128 779,300 -0.01(-0.90%)
Jun 15, 2004 1.141 1.151 1.139 1.139 485,555 +0.00(+0.23%)
Jun 14, 2004 1.136 1.149 1.133 1.136 997,956 -0.00(-0.23%)
Jun 10, 2004 1.144 1.157 1.136 1.139 433,420 -0.01(-0.45%)
Jun 09, 2004 1.139 1.159 1.139 1.144 457,153 -0.01(-0.45%)
Jun 08, 2004 1.146 1.151 1.136 1.149 672,307 +0.00(+0.00%)
Jun 07, 2004 1.157 1.162 1.146 1.149 395,680 -0.01(-0.67%)
Jun 04, 2004 1.154 1.159 1.144 1.157 480,108 +0.00(+0.22%)
Jun 03, 2004 1.159 1.162 1.146 1.154 526,018 +0.00(+0.22%)
Jun 02, 2004 1.164 1.164 1.144 1.151 475,439 +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.