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 )

2.550 -0.060 (-2.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2006 0.8280 0.8321 0.8260 0.8300 565,279 +0.00(+0.25%)
May 30, 2006 0.8321 0.8321 0.8260 0.8280 478,767 -0.00(-0.49%)
May 26, 2006 0.8260 0.8323 0.8239 0.8321 613,943 +0.00(+0.00%)
May 25, 2006 0.8280 0.8321 0.8260 0.8321 947,703 +0.00(+0.25%)
May 24, 2006 0.8280 0.8300 0.8219 0.8300 989,485 +0.01(+0.74%)
May 23, 2006 0.8199 0.8239 0.8199 0.8239 592,315 -0.00(-0.25%)
May 22, 2006 0.8158 0.8260 0.8158 0.8260 382,915 +0.01(+1.24%)
May 19, 2006 0.8199 0.8219 0.8138 0.8158 496,463 -0.00(-0.49%)
May 18, 2006 0.8178 0.8216 0.8138 0.8199 565,771 +0.00(+0.25%)
May 17, 2006 0.8239 0.8260 0.8158 0.8178 730,439 -0.01(-0.99%)
May 16, 2006 0.8239 0.8260 0.8178 0.8260 525,956 +0.01(+0.74%)
May 15, 2006 0.8280 0.8280 0.8199 0.8199 668,504 -0.00(-0.49%)
May 12, 2006 0.8260 0.8300 0.8239 0.8239 399,628 +0.00(+0.00%)
May 11, 2006 0.8300 0.8321 0.8239 0.8239 655,233 -0.00(-0.49%)
May 10, 2006 0.8300 0.8341 0.8260 0.8280 572,653 -0.00(-0.49%)
May 09, 2006 0.8300 0.8341 0.8239 0.8321 898,549 +0.01(+0.74%)
May 08, 2006 0.8199 0.8341 0.8199 0.8260 619,841 -0.01(-1.22%)
May 05, 2006 0.8341 0.8422 0.8341 0.8361 1,290,804 +0.00(+0.24%)
May 04, 2006 0.8341 0.8402 0.8321 0.8341 522,515 +0.00(+0.00%)
May 03, 2006 0.8402 0.8402 0.8341 0.8341 404,052 -0.00(-0.49%)
May 02, 2006 0.8382 0.8400 0.8321 0.8382 931,974 +0.00(+0.00%)
May 01, 2006 0.8341 0.8382 0.8300 0.8382 721,592 +0.00(+0.49%)
Apr 28, 2006 0.8260 0.8361 0.8239 0.8341 859,225 +0.01(+0.74%)
Apr 27, 2006 0.8260 0.8300 0.8239 0.8280 731,423 +0.00(+0.25%)
Apr 26, 2006 0.8239 0.8300 0.8219 0.8260 530,379 +0.00(+0.00%)
Apr 25, 2006 0.8300 0.8361 0.8239 0.8260 999,316 -0.01(-0.73%)
Apr 24, 2006 0.8341 0.8361 0.8280 0.8321 445,833 +0.00(+0.00%)
Apr 21, 2006 0.8300 0.8361 0.8260 0.8321 762,882 +0.01(+0.74%)
Apr 20, 2006 0.8300 0.8341 0.8239 0.8260 593,789 -0.00(-0.25%)
Apr 19, 2006 0.8280 0.8321 0.8239 0.8280 608,536 +0.00(+0.00%)
Apr 18, 2006 0.8199 0.8300 0.8178 0.8280 419,781 +0.00(+0.49%)
Apr 17, 2006 0.8239 0.8341 0.8178 0.8239 685,709 -0.00(-0.25%)
Apr 13, 2006 0.8341 0.8361 0.8260 0.8260 590,840 -0.01(-0.98%)
Apr 12, 2006 0.8300 0.8361 0.8300 0.8341 602,637 +0.00(+0.24%)
Apr 11, 2006 0.8361 0.8379 0.8260 0.8321 275,758 -0.00(-0.24%)
Apr 10, 2006 0.8219 0.8422 0.8219 0.8341 904,447 -0.00(-0.24%)
Apr 07, 2006 0.8483 0.8504 0.8361 0.8361 900,023 -0.01(-1.44%)
Apr 06, 2006 0.8483 0.8504 0.8423 0.8483 623,282 +0.00(+0.00%)
Apr 05, 2006 0.8422 0.8483 0.8382 0.8483 760,424 +0.01(+0.72%)
Apr 04, 2006 0.8463 0.8481 0.8341 0.8422 1,240,666 -0.00(-0.48%)
Apr 03, 2006 0.8300 0.8463 0.8239 0.8463 1,592,123 +0.02(+2.97%)
Mar 31, 2006 0.8402 0.8422 0.8219 0.8219 1,546,900 -0.01(-1.46%)
Mar 30, 2006 0.8422 0.8463 0.8341 0.8341 676,369 -0.01(-1.44%)
Mar 29, 2006 0.8443 0.8463 0.8351 0.8463 958,518 +0.01(+0.73%)
Mar 28, 2006 0.8463 0.8463 0.8341 0.8402 1,069,607 -0.00(-0.48%)
Mar 27, 2006 0.8443 0.8504 0.8422 0.8443 866,598 -0.00(-0.48%)
Mar 24, 2006 0.8463 0.8484 0.8422 0.8483 815,477 +0.00(+0.24%)
Mar 23, 2006 0.8443 0.8483 0.8422 0.8463 794,832 +0.00(+0.24%)
Mar 22, 2006 0.8463 0.8504 0.8402 0.8443 831,698 -0.00(-0.24%)
Mar 21, 2006 0.8422 0.8483 0.8402 0.8463 668,504 +0.01(+0.73%)
Mar 20, 2006 0.8382 0.8422 0.8321 0.8402 856,767 +0.01(+1.23%)
Mar 17, 2006 0.8321 0.8361 0.8280 0.8300 527,922 +0.00(+0.00%)
Mar 16, 2006 0.8300 0.8361 0.8219 0.8300 731,423 +0.00(+0.49%)
Mar 15, 2006 0.8239 0.8300 0.8158 0.8260 947,703 +0.00(+0.50%)
Mar 14, 2006 0.8056 0.8219 0.8056 0.8219 1,124,169 +0.02(+2.02%)
Mar 13, 2006 0.8199 0.8219 0.8056 0.8056 1,237,717 -0.01(-1.00%)
Mar 10, 2006 0.8199 0.8237 0.8138 0.8138 988,502 -0.01(-0.74%)
Mar 09, 2006 0.8199 0.8239 0.8099 0.8199 1,344,383 +0.00(+0.50%)
Mar 08, 2006 0.8321 0.8321 0.7934 0.8158 2,149,538 -0.02(-2.43%)
Mar 07, 2006 0.8361 0.8463 0.8300 0.8361 946,229 +0.00(+0.00%)
Mar 06, 2006 0.8463 0.8524 0.8361 0.8361 1,719,433 -0.02(-1.91%)
Mar 03, 2006 0.8667 0.8687 0.8443 0.8524 1,502,169 -0.01(-1.64%)
Mar 02, 2006 0.8667 0.8687 0.8626 0.8667 685,709 -0.00(-0.23%)
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.