BNY Mellon High Yield Strategies Fund - DHF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.48	2.47	2.47	2.49	2.47	808,800
December 22, 2025	2.46	2.5	2.48	2.5	2.46	936,902
December 19, 2025	2.46	2.48	2.48	2.49	2.46	626,100
December 18, 2025	2.48	2.48	2.48	2.48	2.46	905,100
December 17, 2025	2.48	2.46	2.46	2.5	2.46	829,904
December 16, 2025	2.5	2.49	2.49	2.52	2.49	1.39M
December 15, 2025	2.5	2.5	2.5	2.52	2.49	646,400
December 12, 2025	2.52	2.51	2.51	2.52	2.51	194,221
December 11, 2025	2.53	2.52	2.52	2.53	2.52	333,843
December 10, 2025	2.5	2.53	2.53	2.53	2.5	581,300
December 09, 2025	2.5	2.5	2.5	2.53	2.49	727,335
December 08, 2025	2.51	2.5	2.5	2.52	2.5	208,245
December 05, 2025	2.52	2.52	2.52	2.53	2.51	405,402
December 04, 2025	2.55	2.53	2.53	2.55	2.53	595,817
December 03, 2025	2.53	2.55	2.55	2.55	2.53	947,000
December 02, 2025	2.54	2.53	2.53	2.55	2.53	599,380
December 01, 2025	2.54	2.54	2.54	2.55	2.53	796,000
November 28, 2025	2.53	2.54	2.54	2.55	2.53	244,400
November 26, 2025	2.53	2.53	2.53	2.55	2.53	257,400
November 25, 2025	2.51	2.53	2.53	2.54	2.5	421,946
November 24, 2025	2.49	2.51	2.51	2.52	2.49	292,504
November 21, 2025	2.49	2.48	2.48	2.5	2.47	457,734
November 20, 2025	2.51	2.48	2.48	2.52	2.48	450,800
November 19, 2025	2.51	2.51	2.51	2.52	2.5	642,108
November 18, 2025	2.51	2.51	2.51	2.52	2.5	534,729
November 17, 2025	2.52	2.5	2.5	2.54	2.5	411,002
November 14, 2025	2.53	2.54	2.54	2.54	2.52	211,000
November 13, 2025	2.55	2.53	2.53	2.55	2.51	621,700
November 12, 2025	2.56	2.55	2.55	2.56	2.54	548,787
November 11, 2025	2.55	2.55	2.55	2.56	2.54	297,600
November 10, 2025	2.54	2.55	2.55	2.55	2.53	468,537
November 07, 2025	2.56	2.53	2.53	2.56	2.53	623,351
November 06, 2025	2.57	2.57	2.57	2.57	2.53	683,400
November 05, 2025	2.57	2.57	2.55	2.57	2.55	478,200
November 04, 2025	2.57	2.57	2.55	2.57	2.55	189,833
November 03, 2025	2.59	2.57	2.55	2.59	2.56	364,637
October 31, 2025	2.57	2.59	2.57	2.59	2.57	83,000
October 30, 2025	2.56	2.57	2.55	2.58	2.56	129,207
October 29, 2025	2.58	2.57	2.55	2.59	2.57	77,517
October 28, 2025	2.58	2.59	2.57	2.59	2.58	112,500
October 27, 2025	2.57	2.58	2.56	2.59	2.57	134,600
October 24, 2025	2.58	2.57	2.55	2.58	2.56	179,543
October 23, 2025	2.58	2.58	2.56	2.58	2.57	104,800
October 22, 2025	2.57	2.57	2.57	2.58	2.55	207,801
October 21, 2025	2.57	2.56	2.56	2.57	2.54	626,025
October 20, 2025	2.57	2.57	2.57	2.57	2.56	130,810
October 17, 2025	2.56	2.55	2.55	2.57	2.53	199,400
October 16, 2025	2.56	2.56	2.56	2.58	2.56	166,343
October 15, 2025	2.57	2.57	2.57	2.58	2.56	352,100
October 14, 2025	2.56	2.56	2.56	2.57	2.56	214,134
October 13, 2025	2.57	2.57	2.57	2.57	2.56	97,300
October 10, 2025	2.59	2.56	2.56	2.61	2.56	185,700
October 09, 2025	2.59	2.6	2.6	2.6	2.58	562,533
October 08, 2025	2.58	2.58	2.58	2.59	2.56	544,334
October 07, 2025	2.57	2.6	2.58	2.6	2.57	207,500
October 06, 2025	2.57	2.56	2.54	2.58	2.56	148,600
October 03, 2025	2.59	2.58	2.56	2.6	2.57	261,502
October 02, 2025	2.6	2.58	2.56	2.6	2.58	356,405
October 01, 2025	2.59	2.6	2.6	2.6	2.58	238,809
September 30, 2025	2.6	2.59	2.59	2.6	2.57	381,959

BNY Mellon High Yield Strategies Fund (DHF) NYSE