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 )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2005 1.010 1.013 0.9947 1.010 1,109,618 +0.00(+0.00%)
Nov 29, 2005 1.010 1.013 1.005 1.010 678,143 +0.00(+0.00%)
Nov 28, 2005 1.010 1.018 0.9998 1.010 818,596 +0.00(+0.00%)
Nov 25, 2005 1.002 1.013 0.9973 1.010 549,751 +0.01(+0.77%)
Nov 23, 2005 1.005 1.008 0.9947 1.002 1,514,636 -0.00(-0.26%)
Nov 22, 2005 1.008 1.008 0.9973 1.005 784,358 -0.00(-0.26%)
Nov 21, 2005 1.005 1.010 0.9973 1.008 917,808 +0.00(+0.00%)
Nov 18, 2005 1.002 1.010 0.9973 1.008 762,181 +0.00(+0.26%)
Nov 17, 2005 1.015 1.015 0.9998 1.005 736,114 -0.01(-1.01%)
Nov 16, 2005 1.002 1.015 0.9973 1.015 637,680 +0.00(+0.25%)
Nov 15, 2005 1.008 1.013 0.9998 1.013 1,401,029 +0.01(+0.51%)
Nov 14, 2005 1.008 1.015 1.002 1.008 637,291 -0.01(-0.76%)
Nov 11, 2005 1.018 1.018 1.002 1.015 645,461 +0.00(+0.00%)
Nov 10, 2005 1.013 1.023 1.008 1.015 623,673 -0.00(-0.25%)
Nov 09, 2005 1.031 1.031 1.008 1.018 847,776 -0.01(-0.50%)
Nov 08, 2005 1.026 1.028 1.020 1.023 393,346 -0.01(-0.99%)
Nov 07, 2005 1.036 1.036 1.026 1.033 474,272 -0.01(-1.23%)
Nov 04, 2005 1.046 1.049 1.033 1.046 492,558 +0.00(+0.00%)
Nov 03, 2005 1.041 1.051 1.038 1.046 686,313 +0.00(+0.00%)
Nov 02, 2005 1.036 1.049 1.031 1.046 595,661 +0.01(+0.99%)
Nov 01, 2005 1.033 1.038 1.026 1.036 489,834 -0.00(-0.25%)
Oct 31, 2005 1.031 1.051 1.026 1.038 1,092,499 +0.01(+0.50%)
Oct 28, 2005 1.020 1.033 1.015 1.033 749,342 +0.02(+1.52%)
Oct 27, 2005 1.018 1.028 1.013 1.018 484,777 +0.00(+0.00%)
Oct 26, 2005 1.026 1.026 1.005 1.018 586,712 -0.01(-1.00%)
Oct 25, 2005 1.010 1.033 1.008 1.028 615,114 +0.01(+1.27%)
Oct 24, 2005 1.010 1.018 0.9973 1.015 736,114 +0.01(+0.51%)
Oct 21, 2005 0.9998 1.010 0.9947 1.010 722,107 +0.00(+0.26%)
Oct 20, 2005 0.9998 1.013 0.9973 1.008 405,407 +0.00(+0.00%)
Oct 19, 2005 0.9998 1.015 0.9947 1.008 784,358 -0.00(-0.25%)
Oct 18, 2005 1.010 1.026 0.9973 1.010 552,863 +0.00(+0.00%)
Oct 17, 2005 1.013 1.023 1.008 1.010 707,712 +0.00(+0.26%)
Oct 14, 2005 1.013 1.013 0.9844 1.008 1,754,301 -0.01(-0.51%)
Oct 13, 2005 1.023 1.038 1.005 1.013 1,241,122 -0.04(-3.43%)
Oct 12, 2005 1.077 1.080 0.9998 1.049 1,370,681 -0.03(-2.86%)
Oct 11, 2005 1.077 1.087 1.069 1.080 596,828 -0.01(-0.94%)
Oct 10, 2005 1.097 1.100 1.087 1.090 571,928 -0.01(-0.70%)
Oct 07, 2005 1.085 1.097 1.080 1.097 708,879 +0.01(+0.71%)
Oct 06, 2005 1.095 1.097 1.082 1.090 421,359 -0.01(-0.47%)
Oct 05, 2005 1.092 1.095 1.087 1.095 409,687 +0.00(+0.24%)
Oct 04, 2005 1.087 1.092 1.085 1.092 332,262 +0.00(+0.24%)
Oct 03, 2005 1.087 1.092 1.082 1.090 557,532 +0.00(+0.00%)
Sep 30, 2005 1.092 1.095 1.085 1.090 596,439 -0.00(-0.24%)
Sep 29, 2005 1.092 1.103 1.090 1.092 447,426 -0.01(-1.16%)
Sep 28, 2005 1.092 1.105 1.092 1.105 829,101 +0.01(+1.18%)
Sep 27, 2005 1.097 1.100 1.085 1.092 617,059 +0.00(+0.00%)
Sep 26, 2005 1.097 1.097 1.085 1.092 630,288 -0.01(-0.70%)
Sep 23, 2005 1.100 1.105 1.087 1.100 573,873 -0.00(-0.23%)
Sep 22, 2005 1.105 1.108 1.095 1.103 489,445 -0.00(-0.23%)
Sep 21, 2005 1.108 1.113 1.097 1.105 638,069 -0.01(-0.46%)
Sep 20, 2005 1.113 1.118 1.108 1.110 534,577 -0.00(-0.23%)
Sep 19, 2005 1.110 1.115 1.105 1.113 510,455 +0.00(+0.00%)
Sep 16, 2005 1.118 1.113 1.113 1.113 543,915 -0.01(-0.46%)
Sep 15, 2005 1.115 1.118 1.110 1.118 436,921 +0.00(+0.00%)
Sep 14, 2005 1.121 1.121 1.110 1.118 625,230 -0.00(-0.23%)
Sep 13, 2005 1.113 1.121 1.110 1.121 629,509 +0.00(+0.23%)
Sep 12, 2005 1.121 1.123 1.108 1.118 903,023 -0.01(-0.46%)
Sep 09, 2005 1.121 1.123 1.118 1.123 695,262 -0.00(-0.23%)
Sep 08, 2005 1.123 1.128 1.118 1.126 466,880 +0.00(+0.23%)
Sep 07, 2005 1.118 1.126 1.113 1.123 610,056 +0.00(+0.00%)
Sep 06, 2005 1.123 1.123 1.115 1.123 448,593 +0.00(+0.00%)
Sep 02, 2005 1.113 1.123 1.113 1.123 666,860 +0.01(+0.69%)
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.