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: 4:10 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 (%)
Apr 30, 2003 1.316 1.344 1.316 1.331 1,091,332 +0.01(+0.97%)
Apr 29, 2003 1.301 1.321 1.293 1.319 2,098,625 +0.04(+3.43%)
Apr 28, 2003 1.221 1.277 1.221 1.275 2,303,274 +0.06(+4.86%)
Apr 25, 2003 1.229 1.247 1.213 1.216 4,843,491 -0.05(-3.67%)
Apr 24, 2003 1.324 1.334 1.221 1.262 5,408,026 -0.14(-9.74%)
Apr 23, 2003 1.409 1.411 1.391 1.398 1,055,537 +0.00(+0.00%)
Apr 22, 2003 1.396 1.414 1.396 1.398 1,655,089 +0.00(+0.18%)
Apr 21, 2003 1.391 1.396 1.383 1.396 1,006,904 +0.01(+0.74%)
Apr 17, 2003 1.375 1.393 1.365 1.385 1,525,141 +0.02(+1.51%)
Apr 16, 2003 1.370 1.378 1.355 1.365 790,194 -0.00(-0.19%)
Apr 15, 2003 1.370 1.380 1.362 1.367 725,220 -0.00(-0.19%)
Apr 14, 2003 1.375 1.380 1.357 1.370 854,390 -0.01(-0.37%)
Apr 11, 2003 1.362 1.380 1.352 1.375 771,130 +0.02(+1.71%)
Apr 10, 2003 1.347 1.360 1.334 1.352 1,028,692 +0.02(+1.15%)
Apr 09, 2003 1.326 1.349 1.326 1.337 967,608 +0.01(+0.39%)
Apr 08, 2003 1.355 1.383 1.326 1.331 1,238,010 -0.04(-2.63%)
Apr 07, 2003 1.396 1.403 1.311 1.367 1,716,562 -0.03(-1.84%)
Apr 04, 2003 1.398 1.401 1.357 1.393 1,384,688 +0.02(+1.50%)
Apr 03, 2003 1.360 1.375 1.352 1.373 1,441,492 +0.02(+1.14%)
Apr 02, 2003 1.347 1.357 1.339 1.357 1,489,347 +0.02(+1.34%)
Apr 01, 2003 1.339 1.349 1.334 1.339 1,096,389 +0.01(+0.97%)
Mar 31, 2003 1.347 1.347 1.324 1.326 1,448,884 -0.02(-1.34%)
Mar 28, 2003 1.334 1.347 1.326 1.344 1,021,300 +0.01(+0.77%)
Mar 27, 2003 1.329 1.388 1.311 1.334 2,056,995 +0.02(+1.37%)
Mar 26, 2003 1.295 1.316 1.277 1.316 970,332 +0.04(+3.02%)
Mar 25, 2003 1.285 1.306 1.275 1.277 1,285,476 -0.02(-1.78%)
Mar 24, 2003 1.290 1.311 1.259 1.301 1,736,793 -0.01(-0.98%)
Mar 21, 2003 1.293 1.319 1.272 1.313 2,070,612 +0.03(+2.20%)
Mar 20, 2003 1.270 1.295 1.259 1.285 966,052 +0.02(+1.21%)
Mar 19, 2003 1.265 1.272 1.262 1.270 824,043 +0.01(+1.02%)
Mar 18, 2003 1.267 1.272 1.247 1.257 1,438,768 -0.01(-0.61%)
Mar 17, 2003 1.229 1.272 1.216 1.265 1,338,000 +0.04(+3.14%)
Mar 14, 2003 1.221 1.231 1.211 1.226 664,914 -0.01(-0.83%)
Mar 13, 2003 1.216 1.236 1.208 1.236 969,165 +0.02(+1.69%)
Mar 12, 2003 1.223 1.231 1.216 1.216 942,708 -0.02(-1.66%)
Mar 11, 2003 1.229 1.239 1.218 1.236 936,872 +0.02(+1.48%)
Mar 10, 2003 1.221 1.244 1.211 1.218 1,124,402 +0.00(+0.21%)
Mar 07, 2003 1.216 1.216 1.195 1.216 918,197 -0.02(-1.46%)
Mar 06, 2003 1.226 1.241 1.223 1.234 1,457,054 +0.01(+0.42%)
Mar 05, 2003 1.216 1.231 1.211 1.229 1,133,351 +0.01(+1.06%)
Mar 04, 2003 1.216 1.216 1.187 1.216 1,170,312 +0.01(+1.07%)
Mar 03, 2003 1.193 1.208 1.185 1.203 924,422 +0.01(+0.86%)
Feb 28, 2003 1.193 1.195 1.177 1.193 899,911 +0.00(+0.22%)
Feb 27, 2003 1.180 1.200 1.159 1.190 1,039,975 +0.03(+2.66%)
Feb 26, 2003 1.164 1.169 1.149 1.159 1,154,360 +0.03(+2.50%)
Feb 25, 2003 1.164 1.167 1.110 1.131 1,378,074 -0.03(-2.22%)
Feb 24, 2003 1.146 1.164 1.146 1.157 1,058,261 -0.00(-0.22%)
Feb 21, 2003 1.157 1.164 1.139 1.159 725,998 +0.00(+0.22%)
Feb 20, 2003 1.164 1.167 1.144 1.157 787,470 +0.01(+0.45%)
Feb 19, 2003 1.154 1.159 1.144 1.151 725,220 -0.00(-0.22%)
Feb 18, 2003 1.162 1.162 1.131 1.154 792,917 -0.01(-0.88%)
Feb 14, 2003 1.123 1.167 1.123 1.164 995,232 +0.03(+2.72%)
Feb 13, 2003 1.108 1.133 1.105 1.133 797,197 +0.03(+2.32%)
Feb 12, 2003 1.097 1.128 1.097 1.108 850,499 -0.02(-1.37%)
Feb 11, 2003 1.128 1.131 1.097 1.123 838,438 -0.01(-0.46%)
Feb 10, 2003 1.118 1.136 1.092 1.128 1,147,357 +0.02(+1.62%)
Feb 07, 2003 1.151 1.151 1.108 1.110 766,850 -0.06(-4.85%)
Feb 06, 2003 1.172 1.185 1.133 1.167 1,118,177 -0.02(-1.30%)
Feb 05, 2003 1.182 1.193 1.172 1.182 931,425 -0.00(-0.22%)
Feb 04, 2003 1.182 1.187 1.169 1.185 1,304,151 +0.01(+0.44%)
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.