Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.445 +0.015 (+0.62%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 6, 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 1.046 1.051 1.044 1.049 447,426 +0.00(+0.25%)
May 30, 2006 1.051 1.051 1.044 1.046 378,950 -0.01(-0.49%)
May 26, 2006 1.044 1.052 1.041 1.051 485,944 +0.00(+0.00%)
May 25, 2006 1.046 1.051 1.044 1.051 750,120 +0.00(+0.25%)
May 24, 2006 1.046 1.049 1.038 1.049 783,191 +0.01(+0.74%)
May 23, 2006 1.036 1.041 1.036 1.041 468,825 -0.00(-0.25%)
May 22, 2006 1.031 1.044 1.031 1.044 303,082 +0.01(+1.24%)
May 19, 2006 1.036 1.038 1.028 1.031 392,957 -0.01(-0.49%)
May 18, 2006 1.033 1.038 1.028 1.036 447,815 +0.00(+0.25%)
May 17, 2006 1.041 1.044 1.031 1.033 578,153 -0.01(-0.99%)
May 16, 2006 1.041 1.044 1.033 1.044 416,301 +0.01(+0.74%)
May 15, 2006 1.046 1.046 1.036 1.036 529,130 -0.01(-0.49%)
May 12, 2006 1.044 1.049 1.041 1.041 316,311 +0.00(+0.00%)
May 11, 2006 1.049 1.051 1.041 1.041 518,625 -0.01(-0.49%)
May 10, 2006 1.049 1.054 1.044 1.046 453,262 -0.01(-0.49%)
May 09, 2006 1.049 1.054 1.041 1.051 711,213 +0.01(+0.74%)
May 08, 2006 1.036 1.054 1.036 1.044 490,613 -0.01(-1.22%)
May 05, 2006 1.054 1.064 1.054 1.056 1,021,689 +0.00(+0.24%)
May 04, 2006 1.054 1.062 1.051 1.054 413,577 +0.00(+0.00%)
May 03, 2006 1.062 1.062 1.054 1.054 319,812 -0.01(-0.49%)
May 02, 2006 1.059 1.061 1.051 1.059 737,670 +0.00(+0.00%)
May 01, 2006 1.054 1.059 1.049 1.059 571,149 +0.01(+0.49%)
Apr 28, 2006 1.044 1.056 1.041 1.054 680,088 +0.01(+0.74%)
Apr 27, 2006 1.044 1.049 1.041 1.046 578,931 +0.00(+0.25%)
Apr 26, 2006 1.041 1.049 1.038 1.044 419,802 +0.00(+0.00%)
Apr 25, 2006 1.049 1.056 1.041 1.044 790,972 -0.01(-0.73%)
Apr 24, 2006 1.054 1.056 1.046 1.051 352,883 +0.00(+0.00%)
Apr 21, 2006 1.049 1.056 1.044 1.051 603,831 +0.01(+0.74%)
Apr 20, 2006 1.049 1.054 1.041 1.044 469,992 -0.00(-0.25%)
Apr 19, 2006 1.046 1.051 1.041 1.046 481,664 +0.00(+0.00%)
Apr 18, 2006 1.036 1.049 1.033 1.046 332,262 +0.01(+0.49%)
Apr 17, 2006 1.041 1.054 1.033 1.041 542,748 -0.00(-0.25%)
Apr 13, 2006 1.054 1.056 1.044 1.044 467,658 -0.01(-0.98%)
Apr 12, 2006 1.049 1.056 1.049 1.054 476,995 +0.00(+0.24%)
Apr 11, 2006 1.056 1.059 1.044 1.051 218,266 -0.00(-0.24%)
Apr 10, 2006 1.038 1.064 1.038 1.054 715,882 -0.00(-0.24%)
Apr 07, 2006 1.072 1.074 1.056 1.056 712,381 -0.02(-1.44%)
Apr 06, 2006 1.072 1.074 1.064 1.072 493,336 +0.00(+0.00%)
Apr 05, 2006 1.064 1.072 1.059 1.072 601,886 +0.01(+0.72%)
Apr 04, 2006 1.069 1.072 1.054 1.064 982,004 -0.01(-0.48%)
Apr 03, 2006 1.049 1.069 1.041 1.069 1,260,186 +0.03(+2.97%)
Mar 31, 2006 1.062 1.064 1.038 1.038 1,224,392 -0.02(-1.46%)
Mar 30, 2006 1.064 1.069 1.054 1.054 535,355 -0.02(-1.44%)
Mar 29, 2006 1.067 1.069 1.055 1.069 758,680 +0.01(+0.73%)
Mar 28, 2006 1.069 1.069 1.054 1.062 846,609 -0.01(-0.48%)
Mar 27, 2006 1.067 1.074 1.064 1.067 685,924 -0.01(-0.48%)
Mar 24, 2006 1.069 1.072 1.064 1.072 645,461 +0.00(+0.24%)
Mar 23, 2006 1.067 1.072 1.064 1.069 629,120 +0.00(+0.24%)
Mar 22, 2006 1.069 1.074 1.062 1.067 658,300 -0.00(-0.24%)
Mar 21, 2006 1.064 1.072 1.062 1.069 529,130 +0.01(+0.73%)
Mar 20, 2006 1.059 1.064 1.051 1.062 678,143 +0.01(+1.23%)
Mar 17, 2006 1.051 1.056 1.046 1.049 417,857 +0.00(+0.00%)
Mar 16, 2006 1.049 1.056 1.038 1.049 578,931 +0.01(+0.49%)
Mar 15, 2006 1.041 1.049 1.031 1.044 750,120 +0.01(+0.50%)
Mar 14, 2006 1.018 1.038 1.018 1.038 889,795 +0.02(+2.02%)
Mar 13, 2006 1.036 1.038 1.018 1.018 979,669 -0.01(-1.00%)
Mar 10, 2006 1.036 1.041 1.028 1.028 782,413 -0.01(-0.74%)
Mar 09, 2006 1.036 1.041 1.023 1.036 1,064,097 +0.01(+0.50%)
Mar 08, 2006 1.051 1.051 1.002 1.031 1,701,388 -0.03(-2.43%)
Mar 07, 2006 1.056 1.069 1.049 1.056 748,953 +0.00(+0.00%)
Mar 06, 2006 1.069 1.077 1.056 1.056 1,360,955 -0.02(-1.91%)
Mar 03, 2006 1.095 1.097 1.067 1.077 1,188,987 -0.02(-1.64%)
Mar 02, 2006 1.095 1.097 1.090 1.095 542,748 -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.