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 (%)
Aug 31, 2005 1.110 1.118 1.108 1.118 797,586 +0.01(+0.93%)
Aug 30, 2005 1.110 1.118 1.108 1.108 456,764 -0.00(-0.23%)
Aug 29, 2005 1.118 1.126 1.110 1.110 664,525 -0.01(-0.69%)
Aug 26, 2005 1.118 1.121 1.111 1.118 466,101 -0.00(-0.23%)
Aug 25, 2005 1.113 1.121 1.110 1.121 542,748 +0.01(+0.69%)
Aug 24, 2005 1.115 1.115 1.110 1.113 405,407 -0.00(-0.23%)
Aug 23, 2005 1.118 1.118 1.108 1.115 419,024 +0.00(+0.00%)
Aug 22, 2005 1.110 1.118 1.110 1.115 484,388 +0.00(+0.00%)
Aug 19, 2005 1.105 1.115 1.105 1.115 627,953 +0.01(+0.70%)
Aug 18, 2005 1.115 1.115 1.103 1.108 741,561 -0.00(-0.23%)
Aug 17, 2005 1.115 1.118 1.108 1.110 446,259 -0.01(-0.46%)
Aug 16, 2005 1.115 1.118 1.108 1.115 569,204 +0.00(+0.00%)
Aug 15, 2005 1.108 1.115 1.105 1.115 561,423 +0.01(+0.46%)
Aug 12, 2005 1.110 1.115 1.100 1.110 863,338 -0.01(-0.46%)
Aug 11, 2005 1.118 1.121 1.108 1.115 527,185 -0.01(-0.46%)
Aug 10, 2005 1.121 1.123 1.113 1.121 657,911 +0.00(+0.00%)
Aug 09, 2005 1.113 1.122 1.108 1.121 459,876 +0.00(+0.00%)
Aug 08, 2005 1.121 1.123 1.115 1.121 419,024 -0.01(-0.46%)
Aug 05, 2005 1.123 1.126 1.118 1.126 329,539 +0.00(+0.00%)
Aug 04, 2005 1.126 1.128 1.118 1.126 446,259 -0.00(-0.23%)
Aug 03, 2005 1.131 1.131 1.123 1.128 333,430 -0.00(-0.23%)
Aug 02, 2005 1.123 1.131 1.123 1.131 508,899 +0.00(+0.23%)
Aug 01, 2005 1.131 1.133 1.123 1.128 472,716 -0.00(-0.23%)
Jul 29, 2005 1.128 1.131 1.123 1.131 357,552 -0.00(-0.23%)
Jul 28, 2005 1.121 1.133 1.118 1.133 1,021,689 +0.02(+1.38%)
Jul 27, 2005 1.118 1.123 1.116 1.118 743,895 +0.01(+0.46%)
Jul 26, 2005 1.110 1.118 1.110 1.113 489,834 -0.01(-0.46%)
Jul 25, 2005 1.110 1.118 1.108 1.118 754,789 +0.01(+0.69%)
Jul 22, 2005 1.108 1.110 1.105 1.110 517,458 +0.01(+0.47%)
Jul 21, 2005 1.108 1.113 1.103 1.105 473,883 -0.01(-0.46%)
Jul 20, 2005 1.110 1.115 1.105 1.110 541,580 -0.01(-0.69%)
Jul 19, 2005 1.115 1.118 1.110 1.118 380,896 +0.01(+0.46%)
Jul 18, 2005 1.113 1.118 1.108 1.113 549,362 -0.01(-0.69%)
Jul 15, 2005 1.113 1.121 1.110 1.121 587,101 +0.01(+0.46%)
Jul 14, 2005 1.118 1.121 1.110 1.115 1,166,421 -0.00(-0.23%)
Jul 13, 2005 1.105 1.121 1.104 1.118 1,067,209 -0.00(-0.23%)
Jul 12, 2005 1.110 1.123 1.110 1.121 889,795 +0.01(+0.46%)
Jul 11, 2005 1.105 1.121 1.103 1.115 813,927 +0.00(+0.00%)
Jul 08, 2005 1.118 1.128 1.115 1.115 715,882 -0.01(-0.46%)
Jul 07, 2005 1.110 1.128 1.110 1.121 576,596 -0.01(-0.46%)
Jul 06, 2005 1.121 1.126 1.113 1.126 621,728 +0.00(+0.00%)
Jul 05, 2005 1.113 1.126 1.111 1.126 1,062,152 +0.01(+0.46%)
Jul 01, 2005 1.113 1.126 1.113 1.121 391,790 -0.00(-0.23%)
Jun 30, 2005 1.115 1.123 1.110 1.123 1,569,494 +0.01(+0.69%)
Jun 29, 2005 1.108 1.115 1.105 1.115 521,349 +0.01(+0.46%)
Jun 28, 2005 1.105 1.115 1.100 1.110 612,780 +0.00(+0.00%)
Jun 27, 2005 1.118 1.128 1.100 1.110 1,177,704 -0.01(-1.14%)
Jun 24, 2005 1.123 1.131 1.118 1.123 641,181 -0.00(-0.23%)
Jun 23, 2005 1.126 1.128 1.123 1.126 650,908 +0.00(+0.00%)
Jun 22, 2005 1.126 1.126 1.121 1.126 517,847 +0.00(+0.23%)
Jun 21, 2005 1.110 1.123 1.108 1.123 770,352 +0.00(+0.23%)
Jun 20, 2005 1.113 1.121 1.105 1.121 696,429 +0.01(+0.93%)
Jun 17, 2005 1.105 1.113 1.105 1.110 569,204 -0.00(-0.23%)
Jun 16, 2005 1.108 1.113 1.108 1.113 661,024 -0.00(-0.23%)
Jun 15, 2005 1.121 1.126 1.108 1.115 676,586 -0.01(-0.46%)
Jun 14, 2005 1.121 1.131 1.108 1.121 1,317,768 +0.01(+0.46%)
Jun 13, 2005 1.115 1.121 1.105 1.115 329,539 +0.00(+0.23%)
Jun 10, 2005 1.113 1.120 1.105 1.113 606,554 -0.01(-0.46%)
Jun 09, 2005 1.115 1.121 1.110 1.118 559,866 +0.00(+0.00%)
Jun 08, 2005 1.115 1.121 1.110 1.118 785,136 +0.00(+0.23%)
Jun 07, 2005 1.118 1.123 1.110 1.115 1,080,049 -0.01(-1.14%)
Jun 06, 2005 1.126 1.131 1.126 1.128 1,290,145 +0.00(+0.23%)
Jun 03, 2005 1.121 1.131 1.118 1.126 1,052,814 +0.01(+0.69%)
Jun 02, 2005 1.105 1.126 1.105 1.118 739,226 +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.