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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2005 1.031 1.051 1.026 1.038 1,092,499 +0.01(+0.50%)
Oct 28, 2005 1.020 1.033 1.015 1.033 749,342 +0.02(+1.52%)
Oct 27, 2005 1.018 1.028 1.013 1.018 484,777 +0.00(+0.00%)
Oct 26, 2005 1.026 1.026 1.005 1.018 586,712 -0.01(-1.00%)
Oct 25, 2005 1.010 1.033 1.008 1.028 615,114 +0.01(+1.27%)
Oct 24, 2005 1.010 1.018 0.9973 1.015 736,114 +0.01(+0.51%)
Oct 21, 2005 0.9998 1.010 0.9947 1.010 722,107 +0.00(+0.26%)
Oct 20, 2005 0.9998 1.013 0.9973 1.008 405,407 +0.00(+0.00%)
Oct 19, 2005 0.9998 1.015 0.9947 1.008 784,358 -0.00(-0.25%)
Oct 18, 2005 1.010 1.026 0.9973 1.010 552,863 +0.00(+0.00%)
Oct 17, 2005 1.013 1.023 1.008 1.010 707,712 +0.00(+0.26%)
Oct 14, 2005 1.013 1.013 0.9844 1.008 1,754,301 -0.01(-0.51%)
Oct 13, 2005 1.023 1.038 1.005 1.013 1,241,122 -0.04(-3.43%)
Oct 12, 2005 1.077 1.080 0.9998 1.049 1,370,681 -0.03(-2.86%)
Oct 11, 2005 1.077 1.087 1.069 1.080 596,828 -0.01(-0.94%)
Oct 10, 2005 1.097 1.100 1.087 1.090 571,928 -0.01(-0.70%)
Oct 07, 2005 1.085 1.097 1.080 1.097 708,879 +0.01(+0.71%)
Oct 06, 2005 1.095 1.097 1.082 1.090 421,359 -0.01(-0.47%)
Oct 05, 2005 1.092 1.095 1.087 1.095 409,687 +0.00(+0.24%)
Oct 04, 2005 1.087 1.092 1.085 1.092 332,262 +0.00(+0.24%)
Oct 03, 2005 1.087 1.092 1.082 1.090 557,532 +0.00(+0.00%)
Sep 30, 2005 1.092 1.095 1.085 1.090 596,439 -0.00(-0.24%)
Sep 29, 2005 1.092 1.103 1.090 1.092 447,426 -0.01(-1.16%)
Sep 28, 2005 1.092 1.105 1.092 1.105 829,101 +0.01(+1.18%)
Sep 27, 2005 1.097 1.100 1.085 1.092 617,059 +0.00(+0.00%)
Sep 26, 2005 1.097 1.097 1.085 1.092 630,288 -0.01(-0.70%)
Sep 23, 2005 1.100 1.105 1.087 1.100 573,873 -0.00(-0.23%)
Sep 22, 2005 1.105 1.108 1.095 1.103 489,445 -0.00(-0.23%)
Sep 21, 2005 1.108 1.113 1.097 1.105 638,069 -0.01(-0.46%)
Sep 20, 2005 1.113 1.118 1.108 1.110 534,577 -0.00(-0.23%)
Sep 19, 2005 1.110 1.115 1.105 1.113 510,455 +0.00(+0.00%)
Sep 16, 2005 1.118 1.113 1.113 1.113 543,915 -0.01(-0.46%)
Sep 15, 2005 1.115 1.118 1.110 1.118 436,921 +0.00(+0.00%)
Sep 14, 2005 1.121 1.121 1.110 1.118 625,230 -0.00(-0.23%)
Sep 13, 2005 1.113 1.121 1.110 1.121 629,509 +0.00(+0.23%)
Sep 12, 2005 1.121 1.123 1.108 1.118 903,023 -0.01(-0.46%)
Sep 09, 2005 1.121 1.123 1.118 1.123 695,262 -0.00(-0.23%)
Sep 08, 2005 1.123 1.128 1.118 1.126 466,880 +0.00(+0.23%)
Sep 07, 2005 1.118 1.126 1.113 1.123 610,056 +0.00(+0.00%)
Sep 06, 2005 1.123 1.123 1.115 1.123 448,593 +0.00(+0.00%)
Sep 02, 2005 1.113 1.123 1.113 1.123 666,860 +0.01(+0.69%)
Sep 01, 2005 1.113 1.121 1.110 1.115 418,635 -0.00(-0.23%)
Aug 31, 2005 1.110 1.118 1.108 1.118 797,586 +0.01(+0.93%)
Aug 30, 2005 1.110 1.118 1.108 1.108 456,764 -0.00(-0.23%)
Aug 29, 2005 1.118 1.126 1.110 1.110 664,525 -0.01(-0.69%)
Aug 26, 2005 1.118 1.121 1.111 1.118 466,101 -0.00(-0.23%)
Aug 25, 2005 1.113 1.121 1.110 1.121 542,748 +0.01(+0.69%)
Aug 24, 2005 1.115 1.115 1.110 1.113 405,407 -0.00(-0.23%)
Aug 23, 2005 1.118 1.118 1.108 1.115 419,024 +0.00(+0.00%)
Aug 22, 2005 1.110 1.118 1.110 1.115 484,388 +0.00(+0.00%)
Aug 19, 2005 1.105 1.115 1.105 1.115 627,953 +0.01(+0.70%)
Aug 18, 2005 1.115 1.115 1.103 1.108 741,561 -0.00(-0.23%)
Aug 17, 2005 1.115 1.118 1.108 1.110 446,259 -0.01(-0.46%)
Aug 16, 2005 1.115 1.118 1.108 1.115 569,204 +0.00(+0.00%)
Aug 15, 2005 1.108 1.115 1.105 1.115 561,423 +0.01(+0.46%)
Aug 12, 2005 1.110 1.115 1.100 1.110 863,338 -0.01(-0.46%)
Aug 11, 2005 1.118 1.121 1.108 1.115 527,185 -0.01(-0.46%)
Aug 10, 2005 1.121 1.123 1.113 1.121 657,911 +0.00(+0.00%)
Aug 09, 2005 1.113 1.122 1.108 1.121 459,876 +0.00(+0.00%)
Aug 08, 2005 1.121 1.123 1.115 1.121 419,024 -0.01(-0.46%)
Aug 05, 2005 1.123 1.126 1.118 1.126 329,539 +0.00(+0.00%)
Aug 04, 2005 1.126 1.128 1.118 1.126 446,259 -0.00(-0.23%)
Aug 03, 2005 1.131 1.131 1.123 1.128 333,430 -0.00(-0.23%)
Aug 02, 2005 1.123 1.131 1.123 1.131 508,899 +0.00(+0.23%)
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.