Skip to main content
BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.645
+0.005 (0.19%)
Nov 21, 2024, 1:19 PM EST - Market open

DHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.622.642.612.642.640.76%470,396
Nov 19, 20242.602.622.592.622.620.77%233,784
Nov 18, 20242.582.602.582.602.600.39%149,917
Nov 15, 20242.572.592.542.592.591.17%270,734
Nov 14, 20242.592.602.562.562.56-0.78%345,749
Nov 13, 20242.582.582.572.582.580.39%254,087
Nov 12, 20242.602.602.562.572.57-0.77%339,399
Nov 11, 20242.622.642.592.592.59-1.52%284,216
Nov 8, 20242.642.652.632.632.63-0.38%347,086
Nov 7, 20242.612.642.612.642.641.54%283,641
Nov 6, 20242.562.612.562.602.600.78%325,512
Nov 5, 20242.582.592.572.582.560.39%204,884
Nov 4, 20242.572.602.572.572.55-214,095
Nov 1, 20242.592.602.572.572.55-0.39%199,475
Oct 31, 20242.582.592.572.582.560.39%211,394
Oct 30, 20242.572.582.572.572.55-0.39%177,060
Oct 29, 20242.592.592.572.582.56-344,841
Oct 28, 20242.622.622.582.582.56-1.15%240,682
Oct 25, 20242.612.622.592.612.590.38%184,244
Oct 24, 20242.622.632.592.602.58-240,733
Oct 23, 20242.652.652.602.602.58-1.89%271,607
Oct 22, 20242.642.652.632.652.630.38%248,009
Oct 21, 20242.622.642.602.642.621.34%358,195
Oct 18, 20242.602.612.582.612.590.39%275,285
Oct 17, 20242.602.602.592.602.58-0.19%183,827
Oct 16, 20242.592.602.592.602.580.39%237,871
Oct 15, 20242.622.642.592.592.57-1.52%219,350
Oct 14, 20242.622.642.612.632.611.15%355,073
Oct 11, 20242.662.662.602.602.58-2.26%214,121
Oct 10, 20242.642.662.632.662.640.76%348,549
Oct 9, 20242.632.662.632.642.620.38%211,475
Oct 8, 20242.602.632.602.632.610.77%167,052
Oct 7, 20242.632.652.612.612.58-196,860
Oct 4, 20242.622.642.602.612.58-462,554
Oct 3, 20242.622.632.602.612.58-0.38%140,310
Oct 2, 20242.652.652.602.622.59-0.38%418,432
Oct 1, 20242.682.682.632.632.60-2.23%269,115
Sep 30, 20242.672.692.652.692.651.13%324,246
Sep 27, 20242.652.662.652.662.630.38%199,930
Sep 26, 20242.632.652.622.652.620.76%345,783
Sep 25, 20242.622.642.612.632.600.77%664,503
Sep 24, 20242.582.612.582.612.581.56%335,790
Sep 23, 20242.572.582.562.572.540.78%362,766
Sep 20, 20242.612.622.552.552.52-2.30%380,351
Sep 19, 20242.632.632.612.612.58-325,790
Sep 18, 20242.562.632.562.612.581.95%1,123,475
Sep 17, 20242.542.572.532.562.531.19%926,627
Sep 16, 20242.522.542.522.532.500.40%861,630
Sep 13, 20242.522.542.512.522.49-1,064,466
Sep 12, 20242.512.522.502.522.490.40%829,154
Sep 11, 20242.532.532.502.512.48-1.18%760,125
Sep 10, 20242.552.552.532.542.49-1,015,585
Sep 9, 20242.532.552.522.542.490.79%660,081
Sep 6, 20242.522.562.522.522.47-560,587
Sep 5, 20242.532.552.522.522.47-0.40%662,499
Sep 4, 20242.562.562.532.532.48-0.78%741,994
Sep 3, 20242.582.592.542.552.50-1.16%236,296
Aug 30, 20242.602.612.572.582.53-288,396
Aug 29, 20242.592.602.582.582.530.39%227,937
Aug 28, 20242.582.602.572.572.52-249,662
Aug 27, 20242.572.572.562.572.520.39%142,152
Aug 26, 20242.552.572.552.562.510.79%207,257
Aug 23, 20242.542.562.532.542.490.20%302,616
Aug 22, 20242.542.542.532.542.480.20%101,053
Aug 21, 20242.532.542.522.532.48-226,724
Aug 20, 20242.532.532.522.532.48-112,125
Aug 19, 20242.512.532.502.532.480.80%152,188
Aug 16, 20242.502.532.502.512.460.20%183,794
Aug 15, 20242.502.512.502.512.46-0.20%141,146
Aug 14, 20242.512.522.502.512.46-0.59%114,561
Aug 13, 20242.532.532.522.532.470.16%94,016
Aug 12, 20242.522.552.512.522.470.08%191,779
Aug 9, 20242.512.522.512.522.470.76%129,263
Aug 8, 20242.502.532.492.502.450.40%365,780
Aug 7, 20242.492.522.492.492.44-189,382
Aug 6, 20242.492.502.482.492.420.81%155,379
Aug 5, 20242.462.502.452.472.40-2.76%275,300
Aug 2, 20242.512.542.512.542.47-0.39%290,365
Aug 1, 20242.542.552.532.552.480.39%181,437
Jul 31, 20242.512.562.512.542.471.20%345,442
Jul 30, 20242.512.522.502.512.44-126,243
Jul 29, 20242.502.512.502.512.440.80%162,887
Jul 26, 20242.482.502.472.492.420.40%163,625
Jul 25, 20242.462.482.462.482.410.81%133,868
Jul 24, 20242.462.472.452.462.390.41%201,531
Jul 23, 20242.462.472.452.452.38-0.41%486,527
Jul 22, 20242.432.462.432.462.391.23%157,120
Jul 19, 20242.452.462.432.432.37-0.41%203,423
Jul 18, 20242.472.482.442.442.37-1.21%239,969
Jul 17, 20242.492.502.472.472.40-1.20%243,369
Jul 16, 20242.472.502.472.502.431.01%197,019
Jul 15, 20242.482.482.472.482.41-164,137
Jul 12, 20242.482.492.472.482.41-0.20%185,365
Jul 11, 20242.462.482.452.482.410.81%137,475
Jul 10, 20242.452.462.442.462.39-199,368
Jul 9, 20242.442.462.432.462.381.23%603,607
Jul 8, 20242.452.462.432.432.35-0.41%374,835
Jul 5, 20242.432.462.432.442.360.41%442,886
Jul 3, 20242.432.452.432.432.35-269,960
Jul 2, 20242.422.442.422.432.350.41%345,054