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, 2004 1.195 1.205 1.169 1.195 595,661 +0.00(+0.00%)
Apr 29, 2004 1.175 1.205 1.169 1.195 1,301,817 +0.02(+1.75%)
Apr 28, 2004 1.175 1.198 1.169 1.175 698,763 +0.01(+0.88%)
Apr 27, 2004 1.151 1.177 1.133 1.164 1,569,884 +0.03(+2.95%)
Apr 26, 2004 1.164 1.177 1.105 1.131 2,987,643 -0.03(-2.87%)
Apr 23, 2004 1.218 1.221 1.164 1.164 2,860,807 -0.06(-5.23%)
Apr 22, 2004 1.211 1.229 1.203 1.229 2,601,688 +0.01(+0.42%)
Apr 21, 2004 1.252 1.254 1.221 1.223 1,389,746 -0.03(-2.26%)
Apr 20, 2004 1.283 1.285 1.239 1.252 1,078,881 -0.02(-1.82%)
Apr 19, 2004 1.280 1.301 1.275 1.275 646,628 -0.00(-0.20%)
Apr 16, 2004 1.257 1.288 1.208 1.277 2,323,117 -0.01(-0.40%)
Apr 15, 2004 1.329 1.329 1.277 1.283 1,585,057 -0.02(-1.38%)
Apr 14, 2004 1.339 1.339 1.290 1.301 1,690,105 -0.04(-2.69%)
Apr 13, 2004 1.349 1.360 1.329 1.337 994,065 -0.03(-1.89%)
Apr 12, 2004 1.367 1.367 1.339 1.362 1,018,576 -0.00(-0.19%)
Apr 08, 2004 1.388 1.388 1.362 1.365 587,490 -0.01(-0.93%)
Apr 07, 2004 1.365 1.403 1.365 1.378 973,055 -0.02(-1.65%)
Apr 06, 2004 1.391 1.411 1.378 1.401 1,069,155 -0.02(-1.45%)
Apr 05, 2004 1.447 1.447 1.406 1.421 1,585,835 -0.02(-1.07%)
Apr 02, 2004 1.470 1.470 1.414 1.437 1,757,414 -0.09(-6.05%)
Apr 01, 2004 1.409 1.529 1.403 1.529 2,061,275 +0.12(+8.58%)
Mar 31, 2004 1.401 1.411 1.401 1.409 576,596 +0.01(+0.55%)
Mar 30, 2004 1.401 1.411 1.398 1.401 717,438 +0.00(+0.00%)
Mar 29, 2004 1.411 1.411 1.393 1.401 538,079 +0.00(+0.00%)
Mar 26, 2004 1.409 1.409 1.380 1.401 489,445 +0.00(+0.00%)
Mar 25, 2004 1.401 1.401 1.391 1.401 488,667 +0.01(+0.93%)
Mar 24, 2004 1.409 1.409 1.378 1.388 817,818 -0.01(-0.37%)
Mar 23, 2004 1.378 1.409 1.378 1.393 699,541 +0.01(+0.37%)
Mar 22, 2004 1.367 1.426 1.367 1.388 1,797,488 +0.02(+1.50%)
Mar 19, 2004 1.375 1.380 1.367 1.367 452,873 -0.01(-0.37%)
Mar 18, 2004 1.373 1.380 1.362 1.373 422,137 +0.00(+0.00%)
Mar 17, 2004 1.378 1.383 1.365 1.373 447,426 +0.00(+0.19%)
Mar 16, 2004 1.352 1.383 1.352 1.370 362,610 +0.02(+1.33%)
Mar 15, 2004 1.360 1.380 1.349 1.352 699,541 -0.01(-0.38%)
Mar 12, 2004 1.380 1.383 1.337 1.357 917,808 -0.01(-0.56%)
Mar 11, 2004 1.388 1.388 1.360 1.365 600,718 -0.02(-1.67%)
Mar 10, 2004 1.398 1.411 1.388 1.388 394,513 -0.02(-1.64%)
Mar 09, 2004 1.398 1.414 1.391 1.411 601,108 +0.01(+0.92%)
Mar 08, 2004 1.414 1.424 1.391 1.398 580,487 -0.03(-2.16%)
Mar 05, 2004 1.411 1.429 1.409 1.429 1,050,869 +0.02(+1.27%)
Mar 04, 2004 1.419 1.424 1.403 1.411 670,750 +0.01(+0.55%)
Mar 03, 2004 1.393 1.419 1.393 1.403 1,058,650 +0.00(+0.18%)
Mar 02, 2004 1.378 1.401 1.370 1.401 750,120 +0.01(+0.93%)
Mar 01, 2004 1.403 1.403 1.373 1.388 580,876 +0.00(+0.19%)
Feb 27, 2004 1.401 1.401 1.378 1.385 910,026 +0.00(+0.19%)
Feb 26, 2004 1.337 1.383 1.337 1.383 1,005,348 +0.05(+4.06%)
Feb 25, 2004 1.331 1.339 1.313 1.329 1,081,216 +0.02(+1.77%)
Feb 24, 2004 1.326 1.355 1.306 1.306 2,041,821 -0.02(-1.55%)
Feb 23, 2004 1.403 1.409 1.311 1.326 2,419,216 -0.07(-5.15%)
Feb 20, 2004 1.429 1.444 1.380 1.398 1,794,375 -0.04(-2.68%)
Feb 19, 2004 1.439 1.455 1.434 1.437 561,423 -0.00(-0.18%)
Feb 18, 2004 1.457 1.468 1.439 1.439 743,117 -0.01(-0.71%)
Feb 17, 2004 1.457 1.462 1.444 1.450 741,561 -0.01(-0.88%)
Feb 13, 2004 1.460 1.473 1.452 1.462 575,429 -0.01(-0.70%)
Feb 12, 2004 1.478 1.478 1.444 1.473 631,844 -0.00(-0.17%)
Feb 11, 2004 1.475 1.478 1.462 1.475 720,940 +0.01(+0.35%)
Feb 10, 2004 1.462 1.475 1.452 1.470 727,165 -0.00(-0.17%)
Feb 09, 2004 1.475 1.475 1.462 1.473 759,069 -0.00(-0.17%)
Feb 06, 2004 1.468 1.475 1.460 1.475 578,153 +0.02(+1.41%)
Feb 05, 2004 1.452 1.465 1.447 1.455 613,169 +0.01(+0.53%)
Feb 04, 2004 1.439 1.460 1.439 1.447 757,123 +0.01(+0.36%)
Feb 03, 2004 1.432 1.442 1.429 1.442 714,715 +0.01(+0.72%)
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.