BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.470
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
2.470
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
DHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.46 | 2.48 | 2.46 | 2.47 | 2.47 | - | 60,863 |
| May 8, 2025 | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | -0.40% | 353,344 |
| May 7, 2025 | 2.48 | 2.49 | 2.46 | 2.48 | 2.46 | 0.81% | 563,426 |
| May 6, 2025 | 2.46 | 2.50 | 2.45 | 2.46 | 2.44 | -0.81% | 709,722 |
| May 5, 2025 | 2.47 | 2.49 | 2.47 | 2.48 | 2.46 | 0.40% | 115,909 |
| May 2, 2025 | 2.46 | 2.49 | 2.46 | 2.47 | 2.45 | 0.41% | 273,551 |
| May 1, 2025 | 2.44 | 2.48 | 2.44 | 2.46 | 2.44 | 0.82% | 1,093,466 |
| Apr 30, 2025 | 2.44 | 2.46 | 2.43 | 2.44 | 2.42 | -0.41% | 251,202 |
| Apr 29, 2025 | 2.42 | 2.46 | 2.42 | 2.45 | 2.43 | 1.24% | 463,465 |
| Apr 28, 2025 | 2.44 | 2.45 | 2.42 | 2.42 | 2.40 | -0.82% | 337,247 |
| Apr 25, 2025 | 2.44 | 2.46 | 2.43 | 2.44 | 2.42 | 0.41% | 541,574 |
| Apr 24, 2025 | 2.41 | 2.46 | 2.41 | 2.43 | 2.41 | 0.41% | 746,036 |
| Apr 23, 2025 | 2.41 | 2.46 | 2.41 | 2.42 | 2.40 | 1.68% | 761,400 |
| Apr 22, 2025 | 2.38 | 2.41 | 2.38 | 2.38 | 2.36 | 0.42% | 782,171 |
| Apr 21, 2025 | 2.39 | 2.40 | 2.37 | 2.37 | 2.35 | -1.25% | 136,658 |
| Apr 17, 2025 | 2.40 | 2.42 | 2.38 | 2.40 | 2.38 | 0.21% | 512,031 |
| Apr 16, 2025 | 2.40 | 2.42 | 2.39 | 2.40 | 2.38 | -0.62% | 398,746 |
| Apr 15, 2025 | 2.40 | 2.43 | 2.40 | 2.41 | 2.39 | 0.42% | 308,757 |
| Apr 14, 2025 | 2.37 | 2.40 | 2.37 | 2.40 | 2.38 | 1.27% | 434,713 |
| Apr 11, 2025 | 2.31 | 2.38 | 2.30 | 2.37 | 2.35 | 2.16% | 1,472,785 |
| Apr 10, 2025 | 2.34 | 2.35 | 2.26 | 2.32 | 2.30 | -1.69% | 408,342 |
| Apr 9, 2025 | 2.25 | 2.40 | 2.25 | 2.36 | 2.34 | 2.16% | 719,042 |
| Apr 8, 2025 | 2.33 | 2.40 | 2.29 | 2.31 | 2.28 | 0.87% | 448,788 |
| Apr 7, 2025 | 2.30 | 2.32 | 2.22 | 2.29 | 2.26 | -1.72% | 557,633 |
| Apr 4, 2025 | 2.47 | 2.48 | 2.33 | 2.33 | 2.30 | -7.17% | 411,530 |
| Apr 3, 2025 | 2.52 | 2.53 | 2.49 | 2.51 | 2.47 | -1.18% | 433,425 |
| Apr 2, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.50 | 0.79% | 368,007 |
| Apr 1, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | 2.48 | -1.18% | 511,731 |
| Mar 31, 2025 | 2.53 | 2.55 | 2.51 | 2.55 | 2.51 | 0.79% | 685,019 |
| Mar 28, 2025 | 2.53 | 2.55 | 2.50 | 2.53 | 2.49 | - | 476,482 |
| Mar 27, 2025 | 2.54 | 2.57 | 2.53 | 2.53 | 2.49 | -0.78% | 436,379 |
| Mar 26, 2025 | 2.56 | 2.56 | 2.54 | 2.55 | 2.51 | -0.20% | 157,299 |
| Mar 25, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.52 | 0.20% | 169,494 |
| Mar 24, 2025 | 2.56 | 2.56 | 2.54 | 2.55 | 2.51 | - | 135,331 |
| Mar 21, 2025 | 2.54 | 2.55 | 2.53 | 2.55 | 2.51 | 0.79% | 487,781 |
| Mar 20, 2025 | 2.54 | 2.55 | 2.53 | 2.53 | 2.49 | -0.39% | 406,480 |
| Mar 19, 2025 | 2.51 | 2.54 | 2.51 | 2.54 | 2.50 | 0.79% | 665,769 |
| Mar 18, 2025 | 2.52 | 2.53 | 2.50 | 2.52 | 2.48 | - | 186,048 |
| Mar 17, 2025 | 2.52 | 2.53 | 2.52 | 2.52 | 2.48 | -0.40% | 185,226 |
| Mar 14, 2025 | 2.54 | 2.55 | 2.51 | 2.53 | 2.49 | 0.40% | 487,938 |
| Mar 13, 2025 | 2.53 | 2.54 | 2.52 | 2.52 | 2.48 | -0.59% | 190,604 |
| Mar 12, 2025 | 2.53 | 2.55 | 2.53 | 2.54 | 2.50 | 0.20% | 297,035 |
| Mar 11, 2025 | 2.54 | 2.55 | 2.53 | 2.53 | 2.49 | -1.17% | 716,842 |
| Mar 10, 2025 | 2.56 | 2.57 | 2.55 | 2.56 | 2.51 | -0.39% | 257,951 |
| Mar 7, 2025 | 2.56 | 2.57 | 2.55 | 2.57 | 2.52 | 0.39% | 569,409 |
| Mar 6, 2025 | 2.56 | 2.58 | 2.54 | 2.56 | 2.51 | - | 359,777 |
| Mar 5, 2025 | 2.58 | 2.59 | 2.56 | 2.56 | 2.51 | -1.16% | 594,572 |
| Mar 4, 2025 | 2.58 | 2.59 | 2.57 | 2.59 | 2.54 | 0.39% | 627,184 |
| Mar 3, 2025 | 2.59 | 2.60 | 2.58 | 2.58 | 2.53 | -0.77% | 485,275 |
| Feb 28, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.55 | 0.39% | 206,517 |