Skip to main content
BNY Mellon High Yield Strategies Fund (DHF)
NYSE: DHF · Real-Time Price · USD
2.390
-0.040 (-1.65%)
At close: Mar 6, 2026, 4:00 PM EST
2.384
-0.006 (-0.26%)
After-hours: Mar 6, 2026, 7:00 PM EST

DHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.442.442.392.392.39-1.65%269,802
Mar 5, 20262.442.452.412.432.43-0.41%537,694
Mar 4, 20262.482.482.442.442.44-505,632
Mar 3, 20262.462.472.442.442.44-1.21%397,912
Mar 2, 20262.482.492.472.472.47-0.80%251,966
Feb 27, 20262.502.502.482.492.49-0.80%418,215
Feb 26, 20262.512.512.492.512.51-356,174
Feb 25, 20262.502.512.492.512.511.21%109,423
Feb 24, 20262.512.512.482.482.48-0.80%355,444
Feb 23, 20262.512.522.502.502.50-0.79%307,260
Feb 20, 20262.532.532.522.522.52-266,569
Feb 19, 20262.532.542.522.522.52-0.40%197,377
Feb 18, 20262.552.562.532.532.53-1.17%204,533
Feb 17, 20262.552.562.542.562.56-233,803
Feb 13, 20262.562.562.552.562.56-202,632
Feb 12, 20262.552.562.552.562.56-214,140
Feb 11, 20262.532.562.532.562.56-0.39%419,660
Feb 10, 20262.522.572.512.572.571.98%638,686
Feb 9, 20262.522.532.502.522.52-0.40%1,656,559
Feb 6, 20262.502.532.502.532.531.20%360,058
Feb 5, 20262.522.532.502.502.50-1.57%237,152
Feb 4, 20262.552.562.542.542.52-0.78%207,311
Feb 3, 20262.562.562.542.562.54-303,634
Feb 2, 20262.552.562.542.562.540.39%258,802
Jan 30, 20262.542.552.542.552.530.59%407,476
Jan 29, 20262.532.542.532.542.520.20%163,770
Jan 28, 20262.532.552.532.532.51-458,440
Jan 27, 20262.522.542.522.532.51-454,003
Jan 26, 20262.512.532.512.532.510.80%270,509
Jan 23, 20262.522.532.512.512.49-0.40%371,098
Jan 22, 20262.512.542.512.522.500.40%1,319,121
Jan 21, 20262.512.532.512.512.49-0.40%593,992
Jan 20, 20262.502.532.502.522.50-1,511,091
Jan 16, 20262.502.522.502.522.500.80%1,045,482
Jan 15, 20262.522.522.502.502.48-0.79%942,213
Jan 14, 20262.512.522.502.522.50-346,508
Jan 13, 20262.522.532.512.522.50-0.40%213,710
Jan 12, 20262.532.532.512.532.51-0.39%548,029
Jan 9, 20262.532.542.532.542.520.79%213,015
Jan 8, 20262.512.522.512.522.50-0.79%188,213
Jan 7, 20262.522.542.502.542.520.79%573,843
Jan 6, 20262.482.522.482.522.501.20%311,825
Jan 5, 20262.492.502.482.492.47-276,072
Jan 2, 20262.482.492.472.492.470.40%405,893
Dec 31, 20252.482.502.482.482.46-0.80%334,288
Dec 30, 20252.472.502.462.502.481.21%601,123
Dec 29, 20252.472.482.462.472.45-0.40%506,497
Dec 26, 20252.472.492.462.482.460.81%1,061,032
Dec 24, 20252.472.482.462.462.44-0.40%379,030
Dec 23, 20252.482.492.472.472.45-1.20%808,755
Dec 22, 20252.462.502.462.502.470.81%936,902
Dec 19, 20252.462.492.462.482.45-626,090
Dec 18, 20252.482.482.462.482.450.81%905,060
Dec 17, 20252.482.502.462.462.43-1.20%829,904
Dec 16, 20252.502.522.492.492.46-0.40%1,391,525
Dec 15, 20252.502.522.492.502.47-0.40%646,365
Dec 12, 20252.522.522.512.512.48-0.40%194,221
Dec 11, 20252.532.532.522.522.49-0.40%333,843
Dec 10, 20252.502.532.502.532.491.20%581,298
Dec 9, 20252.502.532.492.502.47-727,335
Dec 8, 20252.512.522.502.502.47-0.79%208,245
Dec 5, 20252.522.532.512.522.49-0.40%405,402
Dec 4, 20252.552.552.532.532.48-0.78%599,883
Dec 3, 20252.532.552.532.552.500.79%946,975
Dec 2, 20252.542.552.532.532.48-0.39%599,380
Dec 1, 20252.542.552.532.542.49-795,990
Nov 28, 20252.532.552.532.542.490.40%244,394
Nov 26, 20252.532.552.532.532.48-257,398
Nov 25, 20252.512.542.502.532.480.80%421,946
Nov 24, 20252.492.522.492.512.461.21%292,504
Nov 21, 20252.492.502.472.482.43-457,734
Nov 20, 20252.512.522.482.482.43-1.20%450,780
Nov 19, 20252.512.522.502.512.46-642,108
Nov 18, 20252.512.522.502.512.460.40%534,729
Nov 17, 20252.522.542.502.502.45-1.57%411,002
Nov 14, 20252.532.542.522.542.490.40%210,990
Nov 13, 20252.552.552.512.532.48-0.78%621,682
Nov 12, 20252.562.562.542.552.50-557,576
Nov 11, 20252.552.562.542.552.50-297,575
Nov 10, 20252.542.552.532.552.500.79%468,537
Nov 7, 20252.562.562.532.532.48-1.56%623,351
Nov 6, 20252.572.572.532.572.52-683,374
Nov 5, 20252.572.572.552.572.50-478,184
Nov 4, 20252.572.572.552.572.50-189,833
Nov 3, 20252.592.592.562.572.50-0.77%364,637
Oct 31, 20252.572.592.572.592.520.78%82,986
Oct 30, 20252.562.582.562.572.50-129,207
Oct 29, 20252.582.592.572.572.50-0.58%77,517
Oct 28, 20252.582.592.582.592.510.19%112,451
Oct 27, 20252.572.592.572.582.510.39%134,578
Oct 24, 20252.582.582.562.572.50-0.39%179,543
Oct 23, 20252.582.582.572.582.510.39%104,780
Oct 22, 20252.572.582.552.572.500.39%207,801
Oct 21, 20252.572.572.552.562.49-0.39%626,025
Oct 20, 20252.572.572.562.572.500.78%130,810
Oct 17, 20252.562.572.532.552.48-0.39%199,387
Oct 16, 20252.562.582.562.562.49-0.39%166,343
Oct 15, 20252.572.582.562.572.500.39%352,057
Oct 14, 20252.562.572.562.562.49-0.39%214,134
Oct 13, 20252.572.572.562.572.500.39%97,296