BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.330
-0.040 (-1.69%)
At close: Mar 20, 2026, 4:00 PM EDT
2.331
+0.001 (0.04%)
After-hours: Mar 20, 2026, 7:00 PM EDT
DHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.69% | 130,317 |
| Mar 19, 2026 | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | -0.21% | 359,538 |
| Mar 18, 2026 | 2.38 | 2.39 | 2.37 | 2.38 | 2.38 | -0.63% | 302,859 |
| Mar 17, 2026 | 2.37 | 2.39 | 2.37 | 2.39 | 2.39 | 0.84% | 167,702 |
| Mar 16, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 0.85% | 75,119 |
| Mar 13, 2026 | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | -0.42% | 276,528 |
| Mar 12, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | -0.42% | 350,341 |
| Mar 11, 2026 | 2.37 | 2.39 | 2.37 | 2.37 | 2.37 | -0.42% | 352,122 |
| Mar 10, 2026 | 2.36 | 2.38 | 2.35 | 2.38 | 2.38 | 0.42% | 369,523 |
| Mar 9, 2026 | 2.38 | 2.40 | 2.35 | 2.37 | 2.35 | -0.84% | 512,820 |
| Mar 6, 2026 | 2.44 | 2.44 | 2.39 | 2.39 | 2.37 | -1.65% | 274,802 |
| Mar 5, 2026 | 2.44 | 2.45 | 2.41 | 2.43 | 2.41 | -0.41% | 537,721 |
| Mar 4, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.42 | - | 505,811 |
| Mar 3, 2026 | 2.46 | 2.47 | 2.44 | 2.44 | 2.42 | -1.21% | 397,914 |
| Mar 2, 2026 | 2.48 | 2.49 | 2.47 | 2.47 | 2.45 | -0.80% | 251,970 |
| Feb 27, 2026 | 2.50 | 2.50 | 2.48 | 2.49 | 2.47 | -0.80% | 418,215 |
| Feb 26, 2026 | 2.51 | 2.51 | 2.49 | 2.51 | 2.49 | - | 356,174 |
| Feb 25, 2026 | 2.50 | 2.51 | 2.49 | 2.51 | 2.49 | 1.21% | 109,423 |
| Feb 24, 2026 | 2.51 | 2.51 | 2.48 | 2.48 | 2.46 | -0.80% | 355,444 |
| Feb 23, 2026 | 2.51 | 2.52 | 2.50 | 2.50 | 2.48 | -0.79% | 307,260 |
| Feb 20, 2026 | 2.53 | 2.53 | 2.52 | 2.52 | 2.50 | - | 266,569 |
| Feb 19, 2026 | 2.53 | 2.54 | 2.52 | 2.52 | 2.50 | -0.40% | 197,377 |
| Feb 18, 2026 | 2.55 | 2.56 | 2.53 | 2.53 | 2.51 | -1.17% | 204,533 |
| Feb 17, 2026 | 2.55 | 2.56 | 2.54 | 2.56 | 2.54 | - | 233,803 |
| Feb 13, 2026 | 2.56 | 2.56 | 2.55 | 2.56 | 2.54 | - | 202,632 |
| Feb 12, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.54 | - | 214,140 |
| Feb 11, 2026 | 2.53 | 2.56 | 2.53 | 2.56 | 2.54 | -0.39% | 419,660 |
| Feb 10, 2026 | 2.52 | 2.57 | 2.51 | 2.57 | 2.55 | 1.98% | 638,686 |
| Feb 9, 2026 | 2.52 | 2.53 | 2.50 | 2.52 | 2.50 | -0.40% | 1,656,559 |
| Feb 6, 2026 | 2.50 | 2.53 | 2.50 | 2.53 | 2.51 | 1.20% | 360,058 |
| Feb 5, 2026 | 2.52 | 2.53 | 2.50 | 2.50 | 2.48 | -1.57% | 237,152 |
| Feb 4, 2026 | 2.55 | 2.56 | 2.54 | 2.54 | 2.50 | -0.78% | 207,311 |
| Feb 3, 2026 | 2.56 | 2.56 | 2.54 | 2.56 | 2.52 | - | 303,634 |
| Feb 2, 2026 | 2.55 | 2.56 | 2.54 | 2.56 | 2.52 | 0.39% | 258,802 |
| Jan 30, 2026 | 2.54 | 2.55 | 2.54 | 2.55 | 2.51 | 0.59% | 407,476 |
| Jan 29, 2026 | 2.53 | 2.54 | 2.53 | 2.54 | 2.50 | 0.20% | 163,770 |
| Jan 28, 2026 | 2.53 | 2.55 | 2.53 | 2.53 | 2.49 | - | 458,440 |
| Jan 27, 2026 | 2.52 | 2.54 | 2.52 | 2.53 | 2.49 | - | 454,003 |
| Jan 26, 2026 | 2.51 | 2.53 | 2.51 | 2.53 | 2.49 | 0.80% | 270,509 |
| Jan 23, 2026 | 2.52 | 2.53 | 2.51 | 2.51 | 2.47 | -0.40% | 371,098 |
| Jan 22, 2026 | 2.51 | 2.54 | 2.51 | 2.52 | 2.48 | 0.40% | 1,319,121 |
| Jan 21, 2026 | 2.51 | 2.53 | 2.51 | 2.51 | 2.47 | -0.40% | 593,992 |
| Jan 20, 2026 | 2.50 | 2.53 | 2.50 | 2.52 | 2.48 | - | 1,511,091 |
| Jan 16, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.48 | 0.80% | 1,045,482 |
| Jan 15, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.46 | -0.79% | 942,213 |
| Jan 14, 2026 | 2.51 | 2.52 | 2.50 | 2.52 | 2.48 | - | 346,508 |
| Jan 13, 2026 | 2.52 | 2.53 | 2.51 | 2.52 | 2.48 | -0.40% | 213,710 |
| Jan 12, 2026 | 2.53 | 2.53 | 2.51 | 2.53 | 2.49 | -0.39% | 548,029 |
| Jan 9, 2026 | 2.53 | 2.54 | 2.53 | 2.54 | 2.50 | 0.79% | 213,015 |
| Jan 8, 2026 | 2.51 | 2.52 | 2.51 | 2.52 | 2.48 | -0.79% | 188,213 |