Skip to main content
BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.560
+0.020 (0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

DHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.542.582.542.562.560.79%174,918
Dec 19, 20242.542.562.522.542.54-323,128
Dec 18, 20242.572.592.542.542.54-1.17%347,400
Dec 17, 20242.602.602.572.572.57-0.77%138,009
Dec 16, 20242.612.622.572.592.59-0.77%565,879
Dec 13, 20242.612.612.592.612.610.77%201,381
Dec 12, 20242.612.632.592.592.59-1.15%281,482
Dec 11, 20242.642.642.612.622.62-177,729
Dec 10, 20242.652.662.622.622.62-1.13%263,588
Dec 9, 20242.642.652.632.652.650.76%117,191
Dec 6, 20242.642.642.622.632.63-0.75%117,040
Dec 5, 20242.672.672.632.652.63-0.38%248,196
Dec 4, 20242.662.662.642.662.640.38%217,201
Dec 3, 20242.652.672.622.652.63-0.38%802,704
Dec 2, 20242.652.662.632.662.640.38%242,200
Nov 29, 20242.632.652.622.652.631.53%69,841
Nov 27, 20242.642.642.612.612.59-1.14%268,005
Nov 26, 20242.662.672.622.642.62-0.19%301,483
Nov 25, 20242.652.662.642.652.63-0.19%260,845
Nov 22, 20242.652.652.632.652.630.38%208,959
Nov 21, 20242.642.652.632.642.62-252,529
Nov 20, 20242.622.642.612.642.620.76%470,396
Nov 19, 20242.602.622.592.622.600.77%233,784
Nov 18, 20242.582.602.582.602.580.39%149,917
Nov 15, 20242.572.592.542.592.571.17%270,734
Nov 14, 20242.592.602.562.562.54-0.78%345,749
Nov 13, 20242.582.582.572.582.560.39%254,087
Nov 12, 20242.602.602.562.572.55-0.77%339,399
Nov 11, 20242.622.642.592.592.57-1.52%284,216
Nov 8, 20242.642.652.632.632.61-0.38%347,086
Nov 7, 20242.612.642.612.642.621.54%283,641
Nov 6, 20242.562.612.562.602.580.78%325,512
Nov 5, 20242.582.592.572.582.550.39%204,884
Nov 4, 20242.572.602.572.572.54-214,095
Nov 1, 20242.592.602.572.572.54-0.39%199,475
Oct 31, 20242.582.592.572.582.550.39%211,394
Oct 30, 20242.572.582.572.572.54-0.39%177,060
Oct 29, 20242.592.592.572.582.55-344,841
Oct 28, 20242.622.622.582.582.55-1.15%240,682
Oct 25, 20242.612.622.592.612.580.38%184,244
Oct 24, 20242.622.632.592.602.57-240,733
Oct 23, 20242.652.652.602.602.57-1.89%271,607
Oct 22, 20242.642.652.632.652.620.38%248,009
Oct 21, 20242.622.642.602.642.611.34%358,195
Oct 18, 20242.602.612.582.612.570.39%275,285
Oct 17, 20242.602.602.592.602.56-0.19%183,827
Oct 16, 20242.592.602.592.602.570.39%237,871
Oct 15, 20242.622.642.592.592.56-1.52%219,350
Oct 14, 20242.622.642.612.632.601.15%355,073
Oct 11, 20242.662.662.602.602.57-2.26%214,121
Oct 10, 20242.642.662.632.662.630.76%348,549
Oct 9, 20242.632.662.632.642.610.38%211,475
Oct 8, 20242.602.632.602.632.600.77%167,052
Oct 7, 20242.632.652.612.612.56-196,860
Oct 4, 20242.622.642.602.612.56-462,554
Oct 3, 20242.622.632.602.612.56-0.38%140,310
Oct 2, 20242.652.652.602.622.57-0.38%418,432
Oct 1, 20242.682.682.632.632.58-2.23%269,115
Sep 30, 20242.672.692.652.692.641.13%324,246
Sep 27, 20242.652.662.652.662.610.38%199,930
Sep 26, 20242.632.652.622.652.600.76%345,783
Sep 25, 20242.622.642.612.632.580.77%664,503
Sep 24, 20242.582.612.582.612.561.56%335,790
Sep 23, 20242.572.582.562.572.520.78%362,766
Sep 20, 20242.612.622.552.552.50-2.30%380,351
Sep 19, 20242.632.632.612.612.56-325,790
Sep 18, 20242.562.632.562.612.561.95%1,123,475
Sep 17, 20242.542.572.532.562.511.19%926,627
Sep 16, 20242.522.542.522.532.480.40%861,630
Sep 13, 20242.522.542.512.522.47-1,064,466
Sep 12, 20242.512.522.502.522.470.40%829,154
Sep 11, 20242.532.532.502.512.46-1.18%760,125
Sep 10, 20242.552.552.532.542.47-1,015,585
Sep 9, 20242.532.552.522.542.470.79%660,081
Sep 6, 20242.522.562.522.522.45-560,587
Sep 5, 20242.532.552.522.522.45-0.40%662,499
Sep 4, 20242.562.562.532.532.46-0.78%741,994
Sep 3, 20242.582.592.542.552.48-1.16%236,296
Aug 30, 20242.602.612.572.582.51-288,396
Aug 29, 20242.592.602.582.582.510.39%227,937
Aug 28, 20242.582.602.572.572.50-249,662
Aug 27, 20242.572.572.562.572.500.39%142,152
Aug 26, 20242.552.572.552.562.490.79%207,257
Aug 23, 20242.542.562.532.542.470.20%302,616
Aug 22, 20242.542.542.532.542.470.20%101,053
Aug 21, 20242.532.542.522.532.46-226,724
Aug 20, 20242.532.532.522.532.46-112,125
Aug 19, 20242.512.532.502.532.460.80%152,188
Aug 16, 20242.502.532.502.512.440.20%183,794
Aug 15, 20242.502.512.502.512.44-0.20%141,146
Aug 14, 20242.512.522.502.512.44-0.59%114,561
Aug 13, 20242.532.532.522.532.460.16%94,016
Aug 12, 20242.522.552.512.522.450.08%191,779
Aug 9, 20242.512.522.512.522.450.76%129,263
Aug 8, 20242.502.532.492.502.430.40%365,780
Aug 7, 20242.492.522.492.492.42-189,382
Aug 6, 20242.492.502.482.492.410.81%155,379
Aug 5, 20242.462.502.452.472.39-2.76%275,300
Aug 2, 20242.512.542.512.542.46-0.39%290,365
Aug 1, 20242.542.552.532.552.470.39%181,437