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 (%)
Sep 30, 2004 1.231 1.239 1.229 1.231 403,462 +0.00(+0.00%)
Sep 29, 2004 1.234 1.239 1.231 1.231 557,532 -0.00(-0.21%)
Sep 28, 2004 1.234 1.234 1.229 1.234 557,143 +0.01(+0.42%)
Sep 27, 2004 1.231 1.234 1.226 1.229 474,661 -0.00(-0.21%)
Sep 24, 2004 1.226 1.234 1.223 1.231 528,352 +0.01(+0.63%)
Sep 23, 2004 1.231 1.231 1.218 1.223 478,552 +0.00(+0.00%)
Sep 22, 2004 1.218 1.226 1.218 1.223 413,577 +0.01(+0.63%)
Sep 21, 2004 1.221 1.231 1.216 1.216 643,905 -0.01(-1.05%)
Sep 20, 2004 1.218 1.229 1.216 1.229 618,226 +0.01(+1.06%)
Sep 17, 2004 1.223 1.223 1.213 1.216 642,738 -0.01(-0.42%)
Sep 16, 2004 1.216 1.226 1.213 1.221 439,645 +0.00(+0.00%)
Sep 15, 2004 1.221 1.229 1.216 1.221 569,982 +0.00(+0.00%)
Sep 14, 2004 1.231 1.234 1.221 1.221 381,285 -0.01(-0.83%)
Sep 13, 2004 1.234 1.234 1.221 1.231 358,719 +0.00(+0.00%)
Sep 10, 2004 1.223 1.234 1.221 1.231 369,613 +0.01(+0.63%)
Sep 09, 2004 1.236 1.236 1.223 1.223 878,512 -0.01(-1.04%)
Sep 08, 2004 1.231 1.236 1.221 1.236 525,629 -0.01(-0.41%)
Sep 07, 2004 1.244 1.247 1.239 1.241 574,262 +0.00(+0.00%)
Sep 03, 2004 1.239 1.241 1.234 1.241 341,211 +0.01(+0.83%)
Sep 02, 2004 1.239 1.241 1.231 1.231 483,609 -0.00(-0.21%)
Sep 01, 2004 1.241 1.241 1.231 1.234 640,403 +0.00(+0.00%)
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%)
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.