BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.570
-0.015 (-0.58%)
At close: Oct 29, 2025, 4:00 PM EDT
2.570
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
DHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.58 | 2.59 | 2.57 | 2.57 | 2.57 | -0.58% | 77,517 |
| Oct 28, 2025 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.19% | 112,451 |
| Oct 27, 2025 | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | 0.39% | 134,578 |
| Oct 24, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | 2.57 | -0.39% | 179,543 |
| Oct 23, 2025 | 2.58 | 2.58 | 2.57 | 2.58 | 2.58 | 0.39% | 104,780 |
| Oct 22, 2025 | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | 0.39% | 207,801 |
| Oct 21, 2025 | 2.57 | 2.57 | 2.55 | 2.56 | 2.56 | -0.39% | 626,025 |
| Oct 20, 2025 | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | 0.78% | 130,810 |
| Oct 17, 2025 | 2.56 | 2.57 | 2.53 | 2.55 | 2.55 | -0.39% | 199,387 |
| Oct 16, 2025 | 2.56 | 2.58 | 2.56 | 2.56 | 2.56 | -0.39% | 166,343 |
| Oct 15, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | 0.39% | 352,057 |
| Oct 14, 2025 | 2.56 | 2.57 | 2.56 | 2.56 | 2.56 | -0.39% | 214,134 |
| Oct 13, 2025 | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | 0.39% | 97,296 |
| Oct 10, 2025 | 2.59 | 2.61 | 2.56 | 2.56 | 2.56 | -1.54% | 185,665 |
| Oct 9, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 562,533 |
| Oct 8, 2025 | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | -0.77% | 544,334 |
| Oct 7, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.58 | 1.56% | 207,478 |
| Oct 6, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.54 | -0.78% | 148,589 |
| Oct 3, 2025 | 2.59 | 2.60 | 2.57 | 2.58 | 2.56 | - | 261,502 |
| Oct 2, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.56 | -0.77% | 356,405 |
| Oct 1, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.58 | 0.39% | 238,809 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.57 | 2.59 | 2.57 | -0.38% | 381,959 |
| Sep 29, 2025 | 2.61 | 2.61 | 2.59 | 2.60 | 2.58 | - | 245,025 |
| Sep 26, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.58 | -0.76% | 180,714 |
| Sep 25, 2025 | 2.60 | 2.62 | 2.59 | 2.62 | 2.60 | 0.77% | 625,734 |
| Sep 24, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.58 | - | 153,412 |
| Sep 23, 2025 | 2.60 | 2.62 | 2.59 | 2.60 | 2.58 | -0.38% | 623,194 |
| Sep 22, 2025 | 2.60 | 2.62 | 2.60 | 2.61 | 2.59 | 0.38% | 283,323 |
| Sep 19, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.58 | -0.38% | 634,666 |
| Sep 18, 2025 | 2.62 | 2.63 | 2.60 | 2.61 | 2.59 | -0.76% | 374,279 |
| Sep 17, 2025 | 2.63 | 2.63 | 2.61 | 2.63 | 2.61 | 0.77% | 700,906 |
| Sep 16, 2025 | 2.61 | 2.62 | 2.60 | 2.61 | 2.59 | - | 151,687 |
| Sep 15, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.59 | 0.38% | 267,818 |
| Sep 12, 2025 | 2.61 | 2.62 | 2.59 | 2.60 | 2.58 | 0.39% | 331,967 |
| Sep 11, 2025 | 2.59 | 2.62 | 2.59 | 2.59 | 2.57 | -1.15% | 339,192 |
| Sep 10, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.60 | - | 346,646 |
| Sep 9, 2025 | 2.62 | 2.63 | 2.61 | 2.62 | 2.59 | - | 402,807 |
| Sep 8, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.59 | 0.58% | 265,154 |
| Sep 5, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.57 | -0.19% | 369,882 |
| Sep 4, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.58 | 0.38% | 291,891 |
| Sep 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.57 | 0.78% | 633,288 |
| Sep 2, 2025 | 2.58 | 2.59 | 2.57 | 2.58 | 2.55 | -0.77% | 451,050 |
| Aug 29, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.57 | 0.78% | 165,518 |
| Aug 28, 2025 | 2.58 | 2.59 | 2.57 | 2.58 | 2.55 | - | 194,486 |
| Aug 27, 2025 | 2.57 | 2.59 | 2.57 | 2.58 | 2.55 | 0.78% | 859,305 |
| Aug 26, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.53 | -0.39% | 545,188 |
| Aug 25, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.54 | 0.78% | 491,385 |
| Aug 22, 2025 | 2.54 | 2.57 | 2.54 | 2.55 | 2.52 | - | 1,095,579 |
| Aug 21, 2025 | 2.55 | 2.57 | 2.53 | 2.55 | 2.52 | -0.39% | 696,062 |
| Aug 20, 2025 | 2.57 | 2.57 | 2.54 | 2.56 | 2.53 | -0.39% | 1,243,969 |