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 )

2.660 +0.010 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2004 0.9175 0.9175 0.8992 0.8992 768,780 -0.02(-2.00%)
May 27, 2004 0.9053 0.9195 0.8951 0.9175 1,036,182 +0.01(+1.35%)
May 26, 2004 0.9033 0.9236 0.9033 0.9053 791,391 -0.00(-0.22%)
May 25, 2004 0.9216 0.9236 0.9012 0.9073 827,766 -0.01(-1.33%)
May 24, 2004 0.9134 0.9256 0.9073 0.9195 732,406 +0.01(+1.57%)
May 21, 2004 0.8890 0.9073 0.8890 0.9053 654,250 +0.02(+1.83%)
May 20, 2004 0.8667 0.8992 0.8646 0.8890 1,335,043 +0.03(+3.07%)
May 19, 2004 0.8382 0.8707 0.8300 0.8626 1,489,389 +0.03(+3.92%)
May 18, 2004 0.8219 0.8382 0.8219 0.8300 1,151,204 +0.01(+0.74%)
May 17, 2004 0.8341 0.8443 0.8199 0.8239 918,702 -0.02(-2.17%)
May 14, 2004 0.8361 0.8524 0.8341 0.8422 941,805 -0.00(-0.24%)
May 13, 2004 0.8321 0.8524 0.8321 0.8443 601,162 -0.00(-0.24%)
May 12, 2004 0.8524 0.8728 0.8341 0.8463 1,141,373 +0.00(+0.24%)
May 11, 2004 0.8178 0.8504 0.8178 0.8443 814,003 +0.03(+3.49%)
May 10, 2004 0.8544 0.8585 0.8117 0.8158 3,141,973 -0.04(-5.20%)
May 07, 2004 0.8789 0.8829 0.8483 0.8605 1,394,520 -0.03(-2.98%)
May 06, 2004 0.8890 0.9033 0.8789 0.8870 1,254,921 -0.01(-0.68%)
May 05, 2004 0.8911 0.9073 0.8890 0.8931 1,387,639 -0.01(-1.57%)
May 04, 2004 0.9134 0.9318 0.8951 0.9073 1,290,804 -0.02(-2.62%)
May 03, 2004 0.9175 0.9460 0.9114 0.9318 785,493 -0.01(-1.51%)
Apr 30, 2004 0.9460 0.9541 0.9256 0.9460 752,559 +0.00(+0.00%)
Apr 29, 2004 0.9297 0.9541 0.9256 0.9460 1,644,718 +0.02(+1.75%)
Apr 28, 2004 0.9297 0.9480 0.9256 0.9297 882,819 +0.01(+0.88%)
Apr 27, 2004 0.9114 0.9318 0.8972 0.9216 1,983,395 +0.03(+2.95%)
Apr 26, 2004 0.9216 0.9318 0.8748 0.8951 3,774,594 -0.03(-2.87%)
Apr 23, 2004 0.9643 0.9663 0.9216 0.9216 3,614,350 -0.05(-5.23%)
Apr 22, 2004 0.9582 0.9724 0.9521 0.9724 3,286,979 +0.00(+0.42%)
Apr 21, 2004 0.9907 0.9928 0.9663 0.9684 1,755,808 -0.02(-2.26%)
Apr 20, 2004 1.015 1.017 0.9806 0.9907 1,363,061 -0.02(-1.81%)
Apr 19, 2004 1.013 1.029 1.009 1.009 816,952 -0.00(-0.20%)
Apr 16, 2004 0.9948 1.019 0.9562 1.011 2,935,031 -0.00(-0.40%)
Apr 15, 2004 1.052 1.052 1.011 1.015 2,002,565 -0.01(-1.38%)
Apr 14, 2004 1.060 1.060 1.021 1.029 2,135,283 -0.03(-2.69%)
Apr 13, 2004 1.068 1.076 1.052 1.058 1,255,904 -0.02(-1.89%)
Apr 12, 2004 1.082 1.082 1.060 1.078 1,286,871 -0.00(-0.19%)
Apr 08, 2004 1.099 1.099 1.078 1.080 742,237 -0.01(-0.93%)
Apr 07, 2004 1.080 1.111 1.080 1.090 1,229,360 -0.02(-1.65%)
Apr 06, 2004 1.101 1.117 1.090 1.109 1,350,773 -0.02(-1.45%)
Apr 05, 2004 1.145 1.145 1.113 1.125 2,003,548 -0.01(-1.07%)
Apr 02, 2004 1.164 1.164 1.119 1.137 2,220,321 -0.07(-6.05%)
Apr 01, 2004 1.115 1.210 1.111 1.210 2,604,219 +0.10(+8.58%)
Mar 31, 2004 1.109 1.117 1.109 1.115 728,473 +0.01(+0.55%)
Mar 30, 2004 1.109 1.117 1.107 1.109 906,413 +0.00(+0.00%)
Mar 29, 2004 1.117 1.117 1.103 1.109 679,810 +0.00(+0.00%)
Mar 26, 2004 1.115 1.115 1.092 1.109 618,367 +0.00(+0.00%)
Mar 25, 2004 1.109 1.109 1.101 1.109 617,383 +0.01(+0.93%)
Mar 24, 2004 1.115 1.115 1.090 1.099 1,033,233 -0.00(-0.37%)
Mar 23, 2004 1.090 1.115 1.090 1.103 883,802 +0.00(+0.37%)
Mar 22, 2004 1.082 1.129 1.082 1.099 2,270,950 +0.02(+1.50%)
Mar 19, 2004 1.088 1.092 1.082 1.082 572,161 -0.00(-0.37%)
Mar 18, 2004 1.086 1.092 1.078 1.086 533,329 +0.00(+0.00%)
Mar 17, 2004 1.090 1.095 1.080 1.086 565,279 +0.00(+0.19%)
Mar 16, 2004 1.070 1.095 1.070 1.084 458,122 +0.01(+1.33%)
Mar 15, 2004 1.076 1.092 1.068 1.070 883,802 -0.00(-0.38%)
Mar 12, 2004 1.092 1.095 1.058 1.074 1,159,561 -0.01(-0.56%)
Mar 11, 2004 1.099 1.099 1.076 1.080 758,949 -0.02(-1.67%)
Mar 10, 2004 1.107 1.117 1.099 1.099 498,429 -0.02(-1.64%)
Mar 09, 2004 1.107 1.119 1.101 1.117 759,441 +0.01(+0.92%)
Mar 08, 2004 1.119 1.127 1.101 1.107 733,389 -0.02(-2.16%)
Mar 05, 2004 1.117 1.131 1.115 1.131 1,327,670 +0.01(+1.27%)
Mar 04, 2004 1.123 1.127 1.111 1.117 847,428 +0.01(+0.55%)
Mar 03, 2004 1.103 1.123 1.103 1.111 1,337,501 +0.00(+0.18%)
Mar 02, 2004 1.090 1.109 1.084 1.109 947,703 +0.01(+0.93%)
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.