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 (%)
May 31, 2005 1.121 1.121 1.108 1.108 722,885 -0.01(-1.15%)
May 27, 2005 1.092 1.128 1.092 1.121 1,517,360 +0.03(+2.59%)
May 26, 2005 1.080 1.100 1.080 1.092 2,269,036 +0.02(+1.43%)
May 25, 2005 1.136 1.136 1.074 1.077 3,669,676 -0.07(-5.84%)
May 24, 2005 1.144 1.146 1.136 1.144 812,371 +0.00(+0.23%)
May 23, 2005 1.139 1.141 1.131 1.141 876,956 +0.01(+0.45%)
May 20, 2005 1.133 1.139 1.128 1.136 547,805 +0.00(+0.00%)
May 19, 2005 1.139 1.139 1.131 1.136 454,818 -0.00(-0.23%)
May 18, 2005 1.128 1.139 1.128 1.139 579,709 +0.01(+0.68%)
May 17, 2005 1.136 1.139 1.128 1.131 709,268 -0.01(-0.90%)
May 16, 2005 1.144 1.149 1.131 1.141 627,175 -0.00(-0.22%)
May 13, 2005 1.157 1.162 1.141 1.144 648,185 -0.01(-0.89%)
May 12, 2005 1.157 1.164 1.149 1.154 489,445 -0.01(-0.88%)
May 11, 2005 1.146 1.164 1.146 1.164 470,770 +0.01(+1.12%)
May 10, 2005 1.167 1.169 1.146 1.151 539,246 -0.02(-1.54%)
May 09, 2005 1.177 1.177 1.167 1.169 574,262 -0.01(-0.65%)
May 06, 2005 1.169 1.190 1.169 1.177 471,159 +0.00(+0.22%)
May 05, 2005 1.187 1.190 1.162 1.175 526,018 -0.01(-1.08%)
May 04, 2005 1.162 1.187 1.157 1.187 1,171,479 +0.03(+2.21%)
May 03, 2005 1.162 1.164 1.154 1.162 466,101 +0.00(+0.22%)
May 02, 2005 1.157 1.162 1.154 1.159 615,503 +0.00(+0.22%)
Apr 29, 2005 1.162 1.162 1.149 1.157 587,101 -0.01(-0.44%)
Apr 28, 2005 1.157 1.164 1.149 1.162 753,233 +0.01(+0.67%)
Apr 27, 2005 1.154 1.159 1.146 1.154 499,561 +0.01(+0.45%)
Apr 26, 2005 1.151 1.157 1.141 1.149 579,320 -0.00(-0.22%)
Apr 25, 2005 1.141 1.154 1.141 1.151 498,005 +0.00(+0.22%)
Apr 22, 2005 1.139 1.151 1.136 1.149 428,362 +0.01(+0.45%)
Apr 21, 2005 1.149 1.154 1.136 1.144 524,072 -0.01(-0.45%)
Apr 20, 2005 1.151 1.154 1.126 1.149 535,355 -0.00(-0.22%)
Apr 19, 2005 1.136 1.157 1.136 1.151 563,757 +0.02(+1.59%)
Apr 18, 2005 1.108 1.139 1.108 1.133 724,831 +0.01(+0.46%)
Apr 15, 2005 1.118 1.128 1.105 1.128 579,709 +0.00(+0.23%)
Apr 14, 2005 1.144 1.149 1.113 1.126 504,619 -0.02(-1.79%)
Apr 13, 2005 1.144 1.151 1.133 1.146 556,754 -0.01(-0.45%)
Apr 12, 2005 1.139 1.164 1.136 1.151 632,233 -0.01(-0.67%)
Apr 11, 2005 1.169 1.172 1.146 1.159 695,651 -0.02(-1.53%)
Apr 08, 2005 1.175 1.185 1.164 1.177 501,506 -0.01(-0.65%)
Apr 07, 2005 1.172 1.187 1.169 1.185 565,313 +0.01(+0.44%)
Apr 06, 2005 1.162 1.182 1.159 1.180 655,966 +0.01(+1.10%)
Apr 05, 2005 1.151 1.167 1.144 1.167 384,397 +0.02(+1.34%)
Apr 04, 2005 1.146 1.157 1.136 1.151 846,998 +0.01(+1.13%)
Apr 01, 2005 1.144 1.157 1.131 1.139 920,142 +0.01(+0.68%)
Mar 31, 2005 1.128 1.133 1.121 1.131 789,416 +0.01(+0.69%)
Mar 30, 2005 1.118 1.128 1.108 1.123 1,174,592 -0.02(-1.35%)
Mar 29, 2005 1.121 1.144 1.115 1.139 417,468 +0.02(+1.61%)
Mar 28, 2005 1.141 1.151 1.095 1.121 930,647 -0.01(-0.91%)
Mar 24, 2005 1.095 1.131 1.095 1.131 858,281 +0.03(+2.80%)
Mar 23, 2005 1.108 1.118 1.087 1.100 1,234,897 -0.03(-2.28%)
Mar 22, 2005 1.123 1.139 1.121 1.126 748,175 -0.01(-0.90%)
Mar 21, 2005 1.157 1.157 1.123 1.136 1,241,900 -0.03(-2.21%)
Mar 18, 2005 1.141 1.162 1.141 1.162 669,194 +0.01(+0.89%)
Mar 17, 2005 1.133 1.159 1.133 1.151 811,982 +0.02(+1.36%)
Mar 16, 2005 1.159 1.160 1.128 1.136 1,583,890 -0.03(-2.21%)
Mar 15, 2005 1.198 1.198 1.159 1.162 1,512,302 -0.03(-2.38%)
Mar 14, 2005 1.200 1.216 1.187 1.190 1,311,932 -0.02(-1.28%)
Mar 11, 2005 1.223 1.223 1.203 1.205 1,103,782 -0.02(-1.26%)
Mar 10, 2005 1.229 1.231 1.216 1.221 990,563 -0.01(-0.42%)
Mar 09, 2005 1.231 1.231 1.216 1.226 643,127 -0.01(-0.42%)
Mar 08, 2005 1.234 1.236 1.226 1.231 558,310 -0.01(-0.62%)
Mar 07, 2005 1.234 1.241 1.234 1.239 608,889 +0.00(+0.21%)
Mar 04, 2005 1.231 1.239 1.226 1.236 805,368 +0.00(+0.00%)
Mar 03, 2005 1.236 1.236 1.226 1.236 711,992 +0.00(+0.21%)
Mar 02, 2005 1.236 1.241 1.223 1.234 1,159,029 -0.01(-0.41%)
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.