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 (%)
May 30, 2003 1.285 1.293 1.280 1.283 1,079,270 -0.00(-0.20%)
May 29, 2003 1.285 1.285 1.280 1.285 516,680 +0.00(+0.00%)
May 28, 2003 1.285 1.293 1.277 1.285 991,341 +0.01(+0.60%)
May 27, 2003 1.277 1.290 1.272 1.277 721,718 -0.01(-0.40%)
May 23, 2003 1.285 1.295 1.275 1.283 961,772 +0.00(+0.20%)
May 22, 2003 1.283 1.285 1.270 1.280 639,625 +0.00(+0.20%)
May 21, 2003 1.277 1.285 1.267 1.277 504,230 +0.00(+0.20%)
May 20, 2003 1.272 1.285 1.265 1.275 1,129,849 +0.01(+0.40%)
May 19, 2003 1.262 1.277 1.252 1.270 954,380 +0.02(+1.65%)
May 16, 2003 1.252 1.265 1.241 1.249 972,277 +0.00(+0.00%)
May 15, 2003 1.265 1.275 1.249 1.249 679,310 -0.01(-0.41%)
May 14, 2003 1.259 1.285 1.252 1.254 1,197,936 -0.01(-0.41%)
May 13, 2003 1.249 1.262 1.244 1.259 760,625 +0.01(+1.03%)
May 12, 2003 1.234 1.254 1.234 1.247 987,451 +0.01(+1.04%)
May 09, 2003 1.257 1.262 1.223 1.234 941,930 -0.01(-0.83%)
May 08, 2003 1.247 1.262 1.213 1.244 2,209,509 -0.01(-0.62%)
May 07, 2003 1.285 1.298 1.236 1.252 1,439,157 -0.03(-2.60%)
May 06, 2003 1.301 1.306 1.270 1.285 2,279,152 -0.03(-2.53%)
May 05, 2003 1.347 1.347 1.306 1.319 1,075,380 -0.02(-1.16%)
May 02, 2003 1.319 1.339 1.319 1.334 715,104 +0.01(+0.58%)
May 01, 2003 1.331 1.337 1.303 1.326 1,025,190 -0.01(-0.39%)
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%)
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.