BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.560
-0.030 (-1.16%)
At close: Aug 15, 2025, 4:00 PM
2.560
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
DHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | - | -0.97% | 292,302 |
| Aug 14, 2025 | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | 1.17% | 749,869 |
| Aug 13, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 1,122,183 |
| Aug 12, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.58% | 357,529 |
| Aug 11, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.19% | 324,424 |
| Aug 8, 2025 | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | 0.39% | 260,875 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 693,885 |
| Aug 6, 2025 | 2.57 | 2.59 | 2.56 | 2.58 | 2.58 | -0.39% | 851,500 |
| Aug 5, 2025 | 2.59 | 2.59 | 2.57 | 2.59 | 2.57 | - | 753,186 |
| Aug 4, 2025 | 2.57 | 2.59 | 2.57 | 2.59 | 2.57 | 0.78% | 775,112 |
| Aug 1, 2025 | 2.56 | 2.57 | 2.54 | 2.57 | 2.55 | 0.39% | 622,241 |
| Jul 31, 2025 | 2.57 | 2.58 | 2.56 | 2.56 | 2.54 | -0.39% | 716,228 |
| Jul 30, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | 2.55 | - | 258,168 |
| Jul 29, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.55 | - | 179,752 |
| Jul 28, 2025 | 2.57 | 2.58 | 2.56 | 2.57 | 2.55 | - | 247,486 |
| Jul 25, 2025 | 2.56 | 2.58 | 2.56 | 2.57 | 2.55 | 0.39% | 160,941 |
| Jul 24, 2025 | 2.57 | 2.59 | 2.56 | 2.56 | 2.54 | -0.39% | 773,637 |
| Jul 23, 2025 | 2.58 | 2.59 | 2.57 | 2.57 | 2.55 | -0.39% | 1,008,533 |
| Jul 22, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.56 | - | 135,850 |
| Jul 21, 2025 | 2.57 | 2.59 | 2.57 | 2.58 | 2.56 | -0.39% | 155,831 |
| Jul 18, 2025 | 2.59 | 2.60 | 2.58 | 2.59 | 2.57 | -0.38% | 559,446 |
| Jul 17, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.58 | 0.39% | 358,652 |
| Jul 16, 2025 | 2.58 | 2.60 | 2.57 | 2.59 | 2.57 | - | 882,740 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.58 | 2.59 | 2.57 | 0.39% | 349,799 |
| Jul 14, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.56 | - | 1,019,930 |
| Jul 11, 2025 | 2.56 | 2.59 | 2.56 | 2.58 | 2.56 | 0.39% | 406,555 |
| Jul 10, 2025 | 2.58 | 2.60 | 2.57 | 2.57 | 2.55 | -1.53% | 937,514 |
| Jul 9, 2025 | 2.57 | 2.61 | 2.57 | 2.61 | 2.58 | 1.56% | 980,088 |
| Jul 8, 2025 | 2.57 | 2.59 | 2.57 | 2.57 | 2.54 | -0.39% | 362,188 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.55 | -0.77% | 539,403 |
| Jul 3, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 2.57 | 0.39% | 1,126,979 |
| Jul 2, 2025 | 2.57 | 2.61 | 2.57 | 2.59 | 2.56 | 0.39% | 657,043 |
| Jul 1, 2025 | 2.58 | 2.60 | 2.57 | 2.58 | 2.55 | -0.77% | 629,941 |
| Jun 30, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.57 | 1.56% | 923,339 |
| Jun 27, 2025 | 2.56 | 2.58 | 2.56 | 2.56 | 2.53 | - | 349,400 |
| Jun 26, 2025 | 2.56 | 2.57 | 2.55 | 2.56 | 2.53 | - | 844,873 |
| Jun 25, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.53 | 0.79% | 498,369 |
| Jun 24, 2025 | 2.53 | 2.56 | 2.53 | 2.54 | 2.51 | 0.40% | 187,193 |
| Jun 23, 2025 | 2.53 | 2.55 | 2.53 | 2.53 | 2.50 | -0.39% | 907,557 |
| Jun 20, 2025 | 2.52 | 2.55 | 2.51 | 2.54 | 2.51 | 1.20% | 1,050,200 |
| Jun 18, 2025 | 2.52 | 2.53 | 2.51 | 2.51 | 2.48 | -0.79% | 766,535 |
| Jun 17, 2025 | 2.52 | 2.53 | 2.51 | 2.53 | 2.50 | 0.40% | 807,257 |
| Jun 16, 2025 | 2.51 | 2.53 | 2.51 | 2.52 | 2.49 | - | 439,204 |
| Jun 13, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.49 | -0.40% | 817,870 |
| Jun 12, 2025 | 2.52 | 2.53 | 2.51 | 2.53 | 2.50 | 0.76% | 307,766 |
| Jun 11, 2025 | 2.52 | 2.53 | 2.51 | 2.51 | 2.48 | -0.36% | 757,139 |
| Jun 10, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.49 | - | 749,395 |
| Jun 9, 2025 | 2.51 | 2.52 | 2.50 | 2.52 | 2.49 | 0.40% | 666,624 |
| Jun 6, 2025 | 2.52 | 2.52 | 2.50 | 2.51 | 2.48 | -0.40% | 940,794 |
| Jun 5, 2025 | 2.52 | 2.53 | 2.51 | 2.52 | 2.47 | 0.40% | 340,666 |