Skip to main content
logo
BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.230
+0.010 (0.45%)
Oct 28, 2026, 4:00 PM EDT - Market closed

DHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262.222.242.222.232.230.45%220,071
Oct 27, 20262.192.222.182.222.220.91%271,291
Oct 26, 20262.192.202.182.202.200.92%309,933
Oct 23, 20262.202.202.182.182.18-0.46%446,855
Oct 22, 20262.192.202.182.192.19-0.45%560,146
Oct 21, 20262.202.212.192.202.20-0.45%474,596
Oct 20, 20262.192.212.192.212.210.45%231,827
Oct 19, 20262.212.222.202.202.20-0.90%166,371
Oct 16, 20262.192.232.192.222.221.37%170,939
Oct 15, 20262.192.212.182.192.19-0.45%411,422
Oct 14, 20262.162.212.162.202.200.92%772,885
Oct 13, 20262.182.192.172.182.18-310,220
Oct 12, 20262.182.192.182.182.18-0.46%395,063
Oct 9, 20262.182.192.172.192.190.92%495,928
Oct 8, 20262.182.192.172.172.17-0.57%637,701
Oct 7, 20262.202.222.202.202.18-0.90%305,536
Oct 6, 20262.222.232.212.222.20-0.45%605,798
Oct 5, 20262.232.232.212.232.21-340,016
Oct 2, 20262.222.242.212.232.210.45%564,158
Oct 1, 20262.232.232.202.222.20-322,163
Sep 30, 20262.222.232.212.222.200.91%375,809
Sep 29, 20262.222.242.202.202.18-1.35%280,574
Sep 28, 20262.222.242.222.232.21-0.45%462,175
Sep 25, 20262.232.242.212.242.221.36%481,555
Sep 24, 20262.232.242.212.212.19-0.90%468,345
Sep 23, 20262.272.272.212.232.21-1.76%689,918
Sep 22, 20262.262.282.252.272.250.44%489,594
Sep 21, 20262.262.272.252.262.24-0.44%364,436
Sep 18, 20262.282.282.262.272.25-0.44%219,411
Sep 17, 20262.272.282.262.282.260.44%618,147
Sep 16, 20262.242.272.122.272.25-909,416
Sep 15, 20262.272.282.272.272.25-285,168
Sep 14, 20262.282.302.272.272.25-1.30%469,276
Sep 11, 20262.302.322.302.302.28-534,199
Sep 10, 20262.332.342.302.302.28-1.39%367,670
Sep 9, 20262.352.362.352.352.31-0.42%160,604
Sep 8, 20262.362.372.362.362.32-185,389
Sep 4, 20262.362.372.362.362.32-67,810
Sep 3, 20262.372.382.362.362.32-104,917
Sep 2, 20262.362.382.362.362.32-0.42%129,557
Sep 1, 20262.352.382.352.372.33-394,190
Aug 31, 20262.352.372.352.372.330.85%203,819
Aug 28, 20262.352.362.352.352.31-98,587
Aug 27, 20262.352.372.352.352.31-0.42%278,513
Aug 26, 20262.372.392.352.362.32-0.84%418,612
Aug 25, 20262.342.382.342.382.341.71%640,204
Aug 24, 20262.362.362.342.342.30-0.43%600,905
Aug 21, 20262.362.382.352.352.31-0.42%639,186
Aug 20, 20262.382.382.362.362.32-0.84%247,837
Aug 19, 20262.372.382.362.382.340.42%282,949