BNY Mellon High Yield Strategies Fund (DHF)

DHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	2.53	2.55	2.53	2.54	-	-	837,302
Jun 20, 2025	2.52	2.55	2.51	2.54	2.54	1.20%	1,050,200
Jun 18, 2025	2.52	2.53	2.51	2.51	2.51	-0.79%	766,535
Jun 17, 2025	2.52	2.53	2.51	2.53	2.53	0.40%	807,257
Jun 16, 2025	2.51	2.53	2.51	2.52	2.52	-	439,204
Jun 13, 2025	2.52	2.52	2.50	2.52	2.52	-0.40%	817,870
Jun 12, 2025	2.52	2.53	2.51	2.53	2.53	0.76%	307,766
Jun 11, 2025	2.52	2.53	2.51	2.51	2.51	-0.36%	757,139
Jun 10, 2025	2.52	2.52	2.50	2.52	2.52	-	749,395
Jun 9, 2025	2.51	2.52	2.50	2.52	2.52	0.40%	666,624
Jun 6, 2025	2.52	2.52	2.50	2.51	2.51	-0.40%	940,794
Jun 5, 2025	2.52	2.53	2.51	2.52	2.50	0.40%	340,666
Jun 4, 2025	2.51	2.53	2.51	2.51	2.49	-0.40%	664,247
Jun 3, 2025	2.52	2.53	2.51	2.52	2.50	-	485,857
Jun 2, 2025	2.51	2.52	2.49	2.52	2.50	0.40%	343,733
May 30, 2025	2.50	2.51	2.49	2.51	2.49	0.80%	189,762
May 29, 2025	2.49	2.51	2.49	2.49	2.47	-0.20%	703,625
May 28, 2025	2.49	2.51	2.48	2.50	2.48	0.20%	952,431
May 27, 2025	2.48	2.50	2.48	2.49	2.47	0.61%	340,824
May 23, 2025	2.47	2.48	2.47	2.48	2.46	-0.60%	142,920
May 22, 2025	2.48	2.50	2.47	2.49	2.47	0.40%	197,363
May 21, 2025	2.50	2.51	2.47	2.48	2.46	-1.20%	267,722
May 20, 2025	2.51	2.51	2.50	2.51	2.49	0.40%	52,695
May 19, 2025	2.51	2.51	2.50	2.50	2.48	-1.19%	110,435
May 16, 2025	2.53	2.53	2.50	2.53	2.51	0.40%	268,107
May 15, 2025	2.52	2.53	2.51	2.52	2.50	-	135,380
May 14, 2025	2.51	2.53	2.51	2.52	2.50	0.40%	205,608
May 13, 2025	2.51	2.54	2.51	2.51	2.49	-0.40%	527,751
May 12, 2025	2.49	2.52	2.49	2.52	2.50	2.02%	611,428
May 9, 2025	2.46	2.48	2.46	2.47	2.45	-	60,863
May 8, 2025	2.47	2.48	2.46	2.47	2.45	-0.40%	353,344
May 7, 2025	2.48	2.49	2.46	2.48	2.45	0.81%	563,426
May 6, 2025	2.46	2.50	2.45	2.46	2.43	-0.81%	709,722
May 5, 2025	2.47	2.49	2.47	2.48	2.45	0.40%	115,909
May 2, 2025	2.46	2.49	2.46	2.47	2.44	0.41%	273,551
May 1, 2025	2.44	2.48	2.44	2.46	2.43	0.82%	1,093,466
Apr 30, 2025	2.44	2.46	2.43	2.44	2.41	-0.41%	251,202
Apr 29, 2025	2.42	2.46	2.42	2.45	2.42	1.24%	463,465
Apr 28, 2025	2.44	2.45	2.42	2.42	2.39	-0.82%	337,247
Apr 25, 2025	2.44	2.46	2.43	2.44	2.41	0.41%	541,574
Apr 24, 2025	2.41	2.46	2.41	2.43	2.40	0.41%	746,036
Apr 23, 2025	2.41	2.46	2.41	2.42	2.39	1.68%	761,400
Apr 22, 2025	2.38	2.41	2.38	2.38	2.35	0.42%	782,171
Apr 21, 2025	2.39	2.40	2.37	2.37	2.34	-1.25%	136,658
Apr 17, 2025	2.40	2.42	2.38	2.40	2.37	0.21%	512,031
Apr 16, 2025	2.40	2.42	2.39	2.40	2.36	-0.62%	398,746
Apr 15, 2025	2.40	2.43	2.40	2.41	2.38	0.42%	308,757
Apr 14, 2025	2.37	2.40	2.37	2.40	2.37	1.27%	434,713
Apr 11, 2025	2.31	2.38	2.30	2.37	2.34	2.16%	1,472,785
Apr 10, 2025	2.34	2.35	2.26	2.32	2.29	-1.69%	408,342

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.