BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.605
-0.005 (-0.19%)
At close: Sep 5, 2025, 4:00 PM
2.605
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
DHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | -0.19% | 369,882 |
| Sep 4, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | 0.38% | 291,891 |
| Sep 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 633,288 |
| Sep 2, 2025 | 2.58 | 2.59 | 2.57 | 2.58 | 2.58 | -0.77% | 451,050 |
| Aug 29, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 165,518 |
| Aug 28, 2025 | 2.58 | 2.59 | 2.57 | 2.58 | 2.58 | - | 194,486 |
| Aug 27, 2025 | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | 0.78% | 859,305 |
| Aug 26, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | -0.39% | 545,188 |
| Aug 25, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | 0.78% | 491,385 |
| Aug 22, 2025 | 2.54 | 2.57 | 2.54 | 2.55 | 2.55 | - | 1,095,579 |
| Aug 21, 2025 | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | -0.39% | 696,062 |
| Aug 20, 2025 | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | -0.39% | 1,243,969 |
| Aug 19, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | 2.57 | -0.39% | 633,604 |
| Aug 18, 2025 | 2.57 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 869,568 |
| Aug 15, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -1.16% | 449,126 |
| Aug 14, 2025 | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | 1.17% | 749,869 |
| Aug 13, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 1,122,183 |
| Aug 12, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.58% | 357,529 |
| Aug 11, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.19% | 324,424 |
| Aug 8, 2025 | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | 0.39% | 260,875 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 693,885 |
| Aug 6, 2025 | 2.57 | 2.59 | 2.56 | 2.58 | 2.58 | -0.39% | 851,500 |
| Aug 5, 2025 | 2.59 | 2.59 | 2.57 | 2.59 | 2.57 | - | 753,186 |
| Aug 4, 2025 | 2.57 | 2.59 | 2.57 | 2.59 | 2.57 | 0.78% | 775,112 |
| Aug 1, 2025 | 2.56 | 2.57 | 2.54 | 2.57 | 2.55 | 0.39% | 622,241 |
| Jul 31, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.54 | -0.39% | 716,228 |
| Jul 30, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | 2.55 | - | 258,168 |
| Jul 29, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.55 | - | 179,752 |
| Jul 28, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.55 | - | 247,486 |
| Jul 25, 2025 | 2.56 | 2.58 | 2.56 | 2.57 | 2.55 | 0.39% | 160,941 |
| Jul 24, 2025 | 2.57 | 2.59 | 2.56 | 2.56 | 2.54 | -0.39% | 773,637 |
| Jul 23, 2025 | 2.58 | 2.59 | 2.57 | 2.57 | 2.55 | -0.39% | 1,008,533 |
| Jul 22, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.56 | - | 135,850 |
| Jul 21, 2025 | 2.57 | 2.59 | 2.57 | 2.58 | 2.56 | -0.39% | 155,831 |
| Jul 18, 2025 | 2.59 | 2.60 | 2.58 | 2.59 | 2.57 | -0.38% | 559,446 |
| Jul 17, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.58 | 0.39% | 358,652 |
| Jul 16, 2025 | 2.58 | 2.60 | 2.57 | 2.59 | 2.57 | - | 882,740 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.58 | 2.59 | 2.57 | 0.39% | 349,799 |
| Jul 14, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.56 | - | 1,019,930 |
| Jul 11, 2025 | 2.56 | 2.59 | 2.56 | 2.58 | 2.56 | 0.39% | 406,555 |
| Jul 10, 2025 | 2.58 | 2.60 | 2.57 | 2.57 | 2.55 | -1.53% | 937,514 |
| Jul 9, 2025 | 2.57 | 2.61 | 2.57 | 2.61 | 2.58 | 1.56% | 980,088 |
| Jul 8, 2025 | 2.57 | 2.59 | 2.57 | 2.57 | 2.54 | -0.39% | 362,188 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.55 | -0.77% | 539,403 |
| Jul 3, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 2.57 | 0.39% | 1,126,979 |
| Jul 2, 2025 | 2.57 | 2.61 | 2.57 | 2.59 | 2.56 | 0.39% | 657,043 |
| Jul 1, 2025 | 2.58 | 2.60 | 2.57 | 2.58 | 2.55 | -0.77% | 629,941 |
| Jun 30, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.57 | 1.56% | 923,339 |
| Jun 27, 2025 | 2.56 | 2.58 | 2.56 | 2.56 | 2.53 | - | 349,400 |
| Jun 26, 2025 | 2.56 | 2.57 | 2.55 | 2.56 | 2.53 | - | 844,873 |