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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2005 1.236 1.239 1.223 1.234 1,346,170 -0.01(-0.41%)
Jan 28, 2005 1.234 1.241 1.231 1.239 703,432 +0.01(+0.42%)
Jan 27, 2005 1.234 1.236 1.226 1.234 538,468 +0.00(+0.21%)
Jan 26, 2005 1.231 1.234 1.226 1.231 613,169 +0.00(+0.00%)
Jan 25, 2005 1.226 1.234 1.223 1.231 886,682 +0.01(+0.63%)
Jan 24, 2005 1.223 1.223 1.216 1.223 818,985 +0.00(+0.21%)
Jan 21, 2005 1.223 1.223 1.216 1.221 806,146 -0.00(-0.21%)
Jan 20, 2005 1.221 1.223 1.216 1.223 714,326 +0.00(+0.21%)
Jan 19, 2005 1.223 1.226 1.216 1.221 876,567 +0.00(+0.00%)
Jan 18, 2005 1.221 1.223 1.216 1.221 598,773 +0.01(+0.42%)
Jan 14, 2005 1.221 1.223 1.216 1.216 1,262,132 -0.01(-0.42%)
Jan 13, 2005 1.221 1.223 1.216 1.221 697,207 +0.01(+0.42%)
Jan 12, 2005 1.218 1.226 1.216 1.216 830,657 -0.01(-0.63%)
Jan 11, 2005 1.221 1.223 1.216 1.223 366,111 +0.00(+0.21%)
Jan 10, 2005 1.221 1.223 1.216 1.221 706,545 +0.00(+0.00%)
Jan 07, 2005 1.218 1.223 1.218 1.221 1,055,537 +0.00(+0.00%)
Jan 06, 2005 1.221 1.226 1.216 1.221 801,866 +0.00(+0.00%)
Jan 05, 2005 1.218 1.226 1.216 1.221 935,705 -0.00(-0.21%)
Jan 04, 2005 1.223 1.231 1.218 1.223 738,837 -0.00(-0.21%)
Jan 03, 2005 1.231 1.234 1.221 1.226 520,571 +0.00(+0.00%)
Dec 31, 2004 1.221 1.229 1.218 1.226 729,500 +0.00(+0.21%)
Dec 30, 2004 1.218 1.226 1.216 1.223 843,885 +0.00(+0.21%)
Dec 29, 2004 1.231 1.231 1.213 1.221 940,374 -0.01(-0.63%)
Dec 28, 2004 1.234 1.234 1.221 1.229 915,084 -0.01(-1.04%)
Dec 27, 2004 1.239 1.247 1.234 1.241 696,818 -0.00(-0.21%)
Dec 23, 2004 1.239 1.247 1.236 1.244 1,283,920 +0.01(+0.41%)
Dec 22, 2004 1.239 1.241 1.231 1.239 1,025,968 +0.00(+0.21%)
Dec 21, 2004 1.234 1.236 1.226 1.236 691,371 +0.01(+0.42%)
Dec 20, 2004 1.234 1.236 1.226 1.231 991,341 -0.00(-0.21%)
Dec 17, 2004 1.239 1.241 1.229 1.234 399,571 -0.00(-0.21%)
Dec 16, 2004 1.239 1.241 1.231 1.236 647,017 +0.00(+0.21%)
Dec 15, 2004 1.234 1.241 1.229 1.234 884,737 +0.00(+0.00%)
Dec 14, 2004 1.244 1.244 1.229 1.234 741,950 -0.00(-0.21%)
Dec 13, 2004 1.236 1.244 1.231 1.236 852,445 -0.01(-0.41%)
Dec 10, 2004 1.236 1.247 1.236 1.241 508,899 +0.00(+0.00%)
Dec 09, 2004 1.244 1.247 1.234 1.241 545,082 +0.00(+0.00%)
Dec 08, 2004 1.239 1.247 1.234 1.241 769,184 +0.00(+0.21%)
Dec 07, 2004 1.247 1.247 1.234 1.239 502,674 -0.01(-0.62%)
Dec 06, 2004 1.244 1.247 1.234 1.247 576,985 -0.00(-0.21%)
Dec 03, 2004 1.249 1.252 1.239 1.249 635,345 +0.01(+0.60%)
Dec 02, 2004 1.239 1.244 1.234 1.242 537,301 +0.00(+0.02%)
Dec 01, 2004 1.241 1.247 1.236 1.241 773,464 +0.01(+0.62%)
Nov 30, 2004 1.252 1.257 1.229 1.234 1,355,897 -0.02(-1.44%)
Nov 29, 2004 1.262 1.262 1.244 1.252 593,326 -0.01(-0.61%)
Nov 26, 2004 1.262 1.265 1.249 1.259 340,044 +0.01(+0.62%)
Nov 24, 2004 1.257 1.259 1.247 1.252 521,349 -0.00(-0.20%)
Nov 23, 2004 1.252 1.257 1.241 1.254 580,487 +0.01(+0.41%)
Nov 22, 2004 1.249 1.252 1.241 1.249 495,670 +0.00(+0.21%)
Nov 19, 2004 1.249 1.252 1.239 1.247 894,853 +0.00(+0.00%)
Nov 18, 2004 1.252 1.254 1.244 1.247 596,050 -0.00(-0.21%)
Nov 17, 2004 1.249 1.257 1.244 1.249 477,773 +0.00(+0.00%)
Nov 16, 2004 1.249 1.262 1.239 1.249 1,001,846 -0.00(-0.21%)
Nov 15, 2004 1.265 1.265 1.244 1.252 730,667 -0.01(-0.61%)
Nov 12, 2004 1.249 1.262 1.247 1.259 688,258 +0.01(+1.03%)
Nov 11, 2004 1.244 1.249 1.236 1.247 701,487 +0.00(+0.21%)
Nov 10, 2004 1.241 1.244 1.229 1.244 483,998 +0.01(+0.41%)
Nov 09, 2004 1.226 1.241 1.223 1.239 530,297 +0.02(+1.47%)
Nov 08, 2004 1.244 1.249 1.218 1.221 1,186,264 -0.03(-2.26%)
Nov 05, 2004 1.283 1.283 1.234 1.249 1,192,100 -0.04(-2.99%)
Nov 04, 2004 1.283 1.293 1.280 1.288 1,015,074 +0.01(+0.40%)
Nov 03, 2004 1.280 1.283 1.272 1.283 768,017 +0.01(+0.60%)
Nov 02, 2004 1.272 1.277 1.265 1.275 541,191 +0.01(+0.61%)
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.