Skip to main content
BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.520
+0.008 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

DHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.532.512.522.52-0.40%405,399
Dec 4, 20252.552.552.532.532.51-0.78%599,881
Dec 3, 20252.532.552.532.552.530.79%946,975
Dec 2, 20252.542.552.532.532.51-0.39%599,380
Dec 1, 20252.542.552.532.542.52-795,990
Nov 28, 20252.532.552.532.542.520.40%244,394
Nov 26, 20252.532.552.532.532.51-257,398
Nov 25, 20252.512.542.502.532.510.80%421,946
Nov 24, 20252.492.522.492.512.491.21%292,504
Nov 21, 20252.492.502.472.482.46-457,734
Nov 20, 20252.512.522.482.482.46-1.20%450,780
Nov 19, 20252.512.522.502.512.49-642,108
Nov 18, 20252.512.522.502.512.490.40%534,729
Nov 17, 20252.522.542.502.502.48-1.57%411,002
Nov 14, 20252.532.542.522.542.520.40%210,990
Nov 13, 20252.552.552.512.532.51-0.78%621,682
Nov 12, 20252.562.562.542.552.53-557,576
Nov 11, 20252.552.562.542.552.53-297,575
Nov 10, 20252.542.552.532.552.530.79%468,537
Nov 7, 20252.562.562.532.532.51-1.56%623,351
Nov 6, 20252.572.572.532.572.55-683,374
Nov 5, 20252.572.572.552.572.53-478,184
Nov 4, 20252.572.572.552.572.53-189,833
Nov 3, 20252.592.592.562.572.53-0.77%364,637
Oct 31, 20252.572.592.572.592.550.78%82,986
Oct 30, 20252.562.582.562.572.53-129,207
Oct 29, 20252.582.592.572.572.53-0.58%77,517
Oct 28, 20252.582.592.582.592.550.19%112,451
Oct 27, 20252.572.592.572.582.540.39%134,578
Oct 24, 20252.582.582.562.572.53-0.39%179,543
Oct 23, 20252.582.582.572.582.540.39%104,780
Oct 22, 20252.572.582.552.572.530.39%207,801
Oct 21, 20252.572.572.552.562.52-0.39%626,025
Oct 20, 20252.572.572.562.572.530.78%130,810
Oct 17, 20252.562.572.532.552.52-0.39%199,387
Oct 16, 20252.562.582.562.562.52-0.39%166,343
Oct 15, 20252.572.582.562.572.530.39%352,057
Oct 14, 20252.562.572.562.562.52-0.39%214,134
Oct 13, 20252.572.572.562.572.530.39%97,296
Oct 10, 20252.592.612.562.562.52-1.54%185,665
Oct 9, 20252.592.602.582.602.560.78%562,533
Oct 8, 20252.582.592.562.582.54-0.77%544,334
Oct 7, 20252.572.602.572.602.551.56%207,478
Oct 6, 20252.572.582.562.562.51-0.78%148,589
Oct 3, 20252.592.602.572.582.53-261,502
Oct 2, 20252.602.602.582.582.53-0.77%356,405
Oct 1, 20252.592.602.582.602.550.39%238,809
Sep 30, 20252.602.602.572.592.54-0.38%381,959
Sep 29, 20252.612.612.592.602.55-245,025
Sep 26, 20252.612.612.602.602.55-0.76%180,714
Sep 25, 20252.602.622.592.622.570.77%625,734
Sep 24, 20252.602.612.602.602.55-153,412
Sep 23, 20252.602.622.592.602.55-0.38%623,194
Sep 22, 20252.602.622.602.612.560.38%283,323
Sep 19, 20252.602.622.602.602.55-0.38%634,666
Sep 18, 20252.622.632.602.612.56-0.76%374,279
Sep 17, 20252.632.632.612.632.580.77%700,906
Sep 16, 20252.612.622.602.612.56-151,687
Sep 15, 20252.612.612.602.612.560.38%267,818
Sep 12, 20252.612.622.592.602.550.39%331,967
Sep 11, 20252.592.622.592.592.54-1.15%339,192
Sep 10, 20252.612.622.602.622.57-346,646
Sep 9, 20252.622.632.612.622.55-402,807
Sep 8, 20252.612.622.602.622.550.58%265,154
Sep 5, 20252.612.612.602.612.54-0.19%369,882
Sep 4, 20252.612.612.602.612.540.38%291,891
Sep 3, 20252.582.602.582.602.530.78%633,301
Sep 2, 20252.582.592.572.582.51-0.77%451,050
Aug 29, 20252.592.602.582.602.530.78%165,518
Aug 28, 20252.582.592.572.582.51-194,486
Aug 27, 20252.572.592.572.582.510.78%859,305
Aug 26, 20252.572.582.562.562.49-0.39%545,188
Aug 25, 20252.552.572.552.572.500.78%491,385
Aug 22, 20252.542.572.542.552.48-1,095,579
Aug 21, 20252.552.572.532.552.48-0.39%696,062
Aug 20, 20252.572.572.542.562.49-0.39%1,243,969
Aug 19, 20252.582.582.562.572.50-0.39%633,604
Aug 18, 20252.572.582.562.582.510.78%869,568
Aug 15, 20252.582.582.562.562.49-1.16%449,126
Aug 14, 20252.582.592.562.592.521.17%749,869
Aug 13, 20252.572.582.562.562.49-0.78%1,122,183
Aug 12, 20252.562.582.562.582.510.58%357,529
Aug 11, 20252.572.582.562.572.50-0.19%324,424
Aug 8, 20252.572.582.572.572.500.39%260,875
Aug 7, 20252.582.582.562.562.49-0.78%693,885
Aug 6, 20252.572.592.562.582.51-0.39%851,500
Aug 5, 20252.592.592.572.592.50-753,186
Aug 4, 20252.572.592.572.592.500.78%775,112
Aug 1, 20252.562.572.542.572.480.39%622,241
Jul 31, 20252.572.582.562.562.47-0.39%716,228
Jul 30, 20252.582.582.562.572.48-258,168
Jul 29, 20252.572.582.562.572.48-179,752
Jul 28, 20252.572.582.562.572.48-247,486
Jul 25, 20252.562.582.562.572.480.39%160,941
Jul 24, 20252.572.592.562.562.47-0.39%773,637
Jul 23, 20252.582.592.572.572.48-0.39%1,008,533
Jul 22, 20252.582.602.582.582.49-135,850
Jul 21, 20252.572.592.572.582.49-0.39%155,831
Jul 18, 20252.592.602.582.592.50-0.38%559,446
Jul 17, 20252.592.602.582.602.510.39%358,652