BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.430
+0.030 (1.25%)
At close: May 20, 2026, 4:00 PM EDT
2.425
-0.005 (-0.21%)
After-hours: May 20, 2026, 7:00 PM EDT
DHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2.41 | 2.43 | 2.39 | 2.43 | 2.43 | 1.25% | 271,772 |
| May 19, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | - | 176,552 |
| May 18, 2026 | 2.42 | 2.43 | 2.39 | 2.40 | 2.40 | - | 403,038 |
| May 15, 2026 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | -0.41% | 129,790 |
| May 14, 2026 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | -1.23% | 266,315 |
| May 13, 2026 | 2.43 | 2.44 | 2.41 | 2.44 | 2.44 | 0.41% | 264,545 |
| May 12, 2026 | 2.41 | 2.43 | 2.40 | 2.43 | 2.43 | 0.83% | 288,525 |
| May 11, 2026 | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | - | 234,305 |
| May 8, 2026 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | 0.42% | 171,419 |
| May 7, 2026 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | -1.64% | 279,378 |
| May 6, 2026 | 2.45 | 2.46 | 2.44 | 2.44 | 2.42 | - | 409,412 |
| May 5, 2026 | 2.43 | 2.44 | 2.43 | 2.44 | 2.42 | 0.83% | 395,386 |
| May 4, 2026 | 2.45 | 2.46 | 2.42 | 2.42 | 2.40 | -0.82% | 588,986 |
| May 1, 2026 | 2.45 | 2.46 | 2.44 | 2.44 | 2.42 | -0.41% | 191,468 |
| Apr 30, 2026 | 2.43 | 2.47 | 2.43 | 2.45 | 2.43 | 0.82% | 453,909 |
| Apr 29, 2026 | 2.43 | 2.44 | 2.42 | 2.43 | 2.41 | 0.41% | 305,990 |
| Apr 28, 2026 | 2.43 | 2.44 | 2.42 | 2.42 | 2.40 | -1.22% | 858,707 |
| Apr 27, 2026 | 2.43 | 2.45 | 2.42 | 2.45 | 2.43 | 0.82% | 215,370 |
| Apr 24, 2026 | 2.42 | 2.45 | 2.42 | 2.43 | 2.41 | - | 333,018 |
| Apr 23, 2026 | 2.44 | 2.45 | 2.43 | 2.43 | 2.41 | -0.82% | 151,882 |
| Apr 22, 2026 | 2.46 | 2.46 | 2.44 | 2.45 | 2.43 | 0.41% | 205,768 |
| Apr 21, 2026 | 2.45 | 2.47 | 2.44 | 2.44 | 2.42 | -0.41% | 250,946 |
| Apr 20, 2026 | 2.44 | 2.46 | 2.44 | 2.45 | 2.43 | -0.41% | 166,673 |
| Apr 17, 2026 | 2.45 | 2.47 | 2.45 | 2.46 | 2.44 | - | 85,570 |
| Apr 16, 2026 | 2.45 | 2.46 | 2.44 | 2.46 | 2.44 | 0.41% | 127,103 |
| Apr 15, 2026 | 2.45 | 2.46 | 2.44 | 2.45 | 2.43 | - | 67,175 |
| Apr 14, 2026 | 2.44 | 2.45 | 2.42 | 2.45 | 2.43 | 0.41% | 256,623 |
| Apr 13, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.42 | 2.09% | 183,857 |
| Apr 10, 2026 | 2.41 | 2.42 | 2.39 | 2.39 | 2.37 | -0.42% | 173,811 |
| Apr 9, 2026 | 2.39 | 2.41 | 2.38 | 2.40 | 2.38 | - | 205,478 |
| Apr 8, 2026 | 2.40 | 2.41 | 2.39 | 2.40 | 2.38 | 0.84% | 199,355 |
| Apr 7, 2026 | 2.39 | 2.39 | 2.37 | 2.38 | 2.35 | - | 189,997 |
| Apr 6, 2026 | 2.39 | 2.40 | 2.38 | 2.38 | 2.35 | - | 136,019 |
| Apr 2, 2026 | 2.36 | 2.39 | 2.36 | 2.38 | 2.35 | -0.83% | 288,015 |
| Apr 1, 2026 | 2.43 | 2.44 | 2.40 | 2.40 | 2.37 | -1.64% | 352,595 |
| Mar 31, 2026 | 2.35 | 2.44 | 2.34 | 2.44 | 2.40 | 4.27% | 271,389 |
| Mar 30, 2026 | 2.33 | 2.34 | 2.33 | 2.34 | 2.31 | 0.43% | 156,395 |
| Mar 27, 2026 | 2.36 | 2.36 | 2.33 | 2.33 | 2.30 | -1.27% | 92,481 |
| Mar 26, 2026 | 2.38 | 2.40 | 2.34 | 2.36 | 2.33 | -1.67% | 271,362 |
| Mar 25, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.37 | 0.84% | 213,432 |
| Mar 24, 2026 | 2.35 | 2.38 | 2.35 | 2.38 | 2.35 | 0.42% | 269,037 |
| Mar 23, 2026 | 2.35 | 2.37 | 2.34 | 2.37 | 2.34 | 1.72% | 248,336 |
| Mar 20, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.30 | -1.69% | 130,317 |
| Mar 19, 2026 | 2.36 | 2.39 | 2.36 | 2.37 | 2.34 | -0.21% | 359,624 |
| Mar 18, 2026 | 2.38 | 2.39 | 2.37 | 2.38 | 2.34 | -0.63% | 302,986 |
| Mar 17, 2026 | 2.37 | 2.39 | 2.37 | 2.39 | 2.36 | 0.84% | 167,702 |
| Mar 16, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.34 | 0.85% | 75,120 |
| Mar 13, 2026 | 2.36 | 2.37 | 2.35 | 2.35 | 2.32 | -0.42% | 276,528 |
| Mar 12, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.33 | -0.42% | 350,341 |
| Mar 11, 2026 | 2.37 | 2.39 | 2.37 | 2.37 | 2.34 | -0.42% | 352,157 |