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%)
Streaming Delayed Price Updated: 12:33 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 (%)
Oct 31, 2003 1.321 1.337 1.316 1.334 985,505 +0.01(+0.58%)
Oct 30, 2003 1.324 1.339 1.324 1.326 683,201 -0.01(-0.58%)
Oct 29, 2003 1.319 1.339 1.308 1.334 1,408,810 +0.03(+2.37%)
Oct 28, 2003 1.293 1.311 1.293 1.303 618,226 +0.01(+1.00%)
Oct 27, 2003 1.285 1.295 1.285 1.290 542,748 +0.01(+0.40%)
Oct 24, 2003 1.290 1.295 1.280 1.285 661,413 -0.00(-0.20%)
Oct 23, 2003 1.285 1.290 1.277 1.288 413,966 +0.01(+0.60%)
Oct 22, 2003 1.288 1.288 1.275 1.280 590,992 -0.01(-0.40%)
Oct 21, 2003 1.272 1.283 1.272 1.285 534,188 +0.01(+0.40%)
Oct 20, 2003 1.275 1.275 1.267 1.280 410,854 +0.01(+0.61%)
Oct 17, 2003 1.277 1.280 1.267 1.272 406,185 -0.01(-0.60%)
Oct 16, 2003 1.275 1.283 1.267 1.280 250,948 +0.01(+0.40%)
Oct 15, 2003 1.265 1.275 1.265 1.275 357,163 +0.01(+0.61%)
Oct 14, 2003 1.272 1.272 1.259 1.267 378,561 +0.01(+0.41%)
Oct 13, 2003 1.272 1.272 1.259 1.262 408,130 -0.01(-0.81%)
Oct 10, 2003 1.265 1.272 1.262 1.272 486,333 +0.00(+0.00%)
Oct 09, 2003 1.262 1.272 1.259 1.272 568,426 +0.00(+0.20%)
Oct 08, 2003 1.254 1.270 1.252 1.270 347,047 +0.01(+1.02%)
Oct 07, 2003 1.265 1.267 1.249 1.257 533,021 -0.00(-0.20%)
Oct 06, 2003 1.267 1.267 1.254 1.259 408,909 -0.01(-1.01%)
Oct 03, 2003 1.277 1.277 1.267 1.272 543,137 +0.01(+0.41%)
Oct 02, 2003 1.290 1.290 1.267 1.267 850,110 -0.02(-1.20%)
Oct 01, 2003 1.277 1.288 1.277 1.283 596,828 +0.00(+0.00%)
Sep 30, 2003 1.280 1.285 1.277 1.283 510,455 +0.01(+0.40%)
Sep 29, 2003 1.270 1.280 1.267 1.277 603,053 +0.01(+0.81%)
Sep 26, 2003 1.270 1.275 1.262 1.267 356,774 -0.00(-0.20%)
Sep 25, 2003 1.265 1.272 1.262 1.270 685,924 +0.01(+0.41%)
Sep 24, 2003 1.252 1.267 1.252 1.265 399,571 -0.00(-0.20%)
Sep 23, 2003 1.259 1.267 1.249 1.267 347,436 +0.01(+0.82%)
Sep 22, 2003 1.247 1.252 1.247 1.257 422,526 +0.01(+0.41%)
Sep 19, 2003 1.247 1.259 1.247 1.252 468,047 -0.00(-0.20%)
Sep 18, 2003 1.262 1.267 1.252 1.254 353,661 -0.01(-0.41%)
Sep 17, 2003 1.254 1.265 1.241 1.259 573,095 +0.01(+0.41%)
Sep 16, 2003 1.241 1.254 1.241 1.254 457,153 +0.01(+1.04%)
Sep 15, 2003 1.259 1.259 1.234 1.241 365,333 -0.02(-1.43%)
Sep 12, 2003 1.229 1.259 1.226 1.259 527,963 +0.03(+2.08%)
Sep 11, 2003 1.221 1.234 1.221 1.234 398,404 +0.01(+1.05%)
Sep 10, 2003 1.244 1.244 1.218 1.221 442,368 -0.01(-0.83%)
Sep 09, 2003 1.247 1.252 1.229 1.231 649,741 -0.03(-2.24%)
Sep 08, 2003 1.249 1.267 1.249 1.259 1,478,064 -0.00(-0.20%)
Sep 05, 2003 1.252 1.265 1.252 1.262 900,689 +0.02(+1.24%)
Sep 04, 2003 1.252 1.262 1.239 1.247 866,451 -0.01(-0.41%)
Sep 03, 2003 1.236 1.257 1.236 1.252 942,708 +0.01(+0.83%)
Sep 02, 2003 1.234 1.244 1.229 1.241 659,078 +0.02(+1.26%)
Aug 29, 2003 1.229 1.239 1.226 1.226 585,934 -0.01(-0.42%)
Aug 28, 2003 1.218 1.234 1.216 1.231 624,841 +0.01(+1.05%)
Aug 27, 2003 1.211 1.218 1.200 1.218 320,201 +0.01(+0.64%)
Aug 26, 2003 1.190 1.216 1.190 1.211 598,384 +0.02(+1.29%)
Aug 25, 2003 1.198 1.216 1.190 1.195 771,130 -0.02(-1.90%)
Aug 22, 2003 1.195 1.218 1.193 1.218 479,330 +0.02(+1.50%)
Aug 21, 2003 1.208 1.208 1.187 1.200 373,114 +0.00(+0.21%)
Aug 20, 2003 1.175 1.200 1.175 1.198 491,002 +0.01(+1.08%)
Aug 19, 2003 1.177 1.190 1.167 1.185 557,921 +0.01(+0.88%)
Aug 18, 2003 1.169 1.182 1.164 1.175 622,506 +0.01(+0.44%)
Aug 15, 2003 1.159 1.169 1.154 1.169 308,918 +0.01(+0.89%)
Aug 14, 2003 1.144 1.164 1.141 1.159 659,857 +0.02(+1.35%)
Aug 13, 2003 1.146 1.159 1.144 1.144 619,005 -0.00(-0.22%)
Aug 12, 2003 1.146 1.162 1.139 1.146 550,529 -0.01(-0.67%)
Aug 11, 2003 1.144 1.159 1.141 1.154 656,355 +0.01(+0.45%)
Aug 08, 2003 1.154 1.154 1.141 1.149 471,159 -0.01(-0.45%)
Aug 07, 2003 1.144 1.169 1.141 1.154 705,377 +0.00(+0.00%)
Aug 06, 2003 1.133 1.154 1.131 1.154 724,053 +0.02(+2.05%)
Aug 05, 2003 1.131 1.141 1.118 1.131 2,734,749 -0.02(-1.57%)
Aug 04, 2003 1.187 1.187 1.146 1.149 1,426,318 -0.04(-3.25%)
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.