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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.61	2.6	2.6	2.61	2.6	180,714
September 25, 2025	2.6	2.62	2.62	2.62	2.59	625,734
September 24, 2025	2.6	2.6	2.6	2.61	2.6	153,412
September 23, 2025	2.6	2.6	2.6	2.62	2.59	623,200
September 22, 2025	2.6	2.61	2.61	2.62	2.6	283,323
September 19, 2025	2.6	2.6	2.6	2.62	2.6	634,700
September 18, 2025	2.62	2.61	2.61	2.63	2.6	374,300
September 17, 2025	2.63	2.63	2.63	2.63	2.61	700,906
September 16, 2025	2.61	2.61	2.61	2.62	2.6	151,700
September 15, 2025	2.61	2.61	2.61	2.61	2.6	267,818
September 12, 2025	2.61	2.6	2.6	2.62	2.59	332,000
September 11, 2025	2.59	2.59	2.59	2.62	2.59	339,200
September 10, 2025	2.61	2.62	2.62	2.62	2.6	346,646
September 09, 2025	2.62	2.62	2.6	2.63	2.61	402,807
September 08, 2025	2.61	2.62	2.6	2.62	2.6	265,200
September 05, 2025	2.61	2.61	2.61	2.61	2.6	369,900
September 04, 2025	2.61	2.61	2.61	2.61	2.6	291,871
September 03, 2025	2.58	2.6	2.6	2.6	2.58	633,301
September 02, 2025	2.58	2.58	2.58	2.59	2.57	451,100
August 29, 2025	2.59	2.6	2.6	2.6	2.58	165,518
August 28, 2025	2.58	2.58	2.58	2.59	2.57	194,500
August 27, 2025	2.57	2.58	2.58	2.59	2.57	859,305
August 26, 2025	2.57	2.56	2.56	2.58	2.56	545,200
August 25, 2025	2.55	2.57	2.57	2.57	2.55	491,400
August 22, 2025	2.54	2.55	2.55	2.57	2.54	1.1M
August 21, 2025	2.55	2.55	2.55	2.56	2.53	696,100
August 20, 2025	2.57	2.56	2.56	2.57	2.54	1.24M
August 19, 2025	2.58	2.57	2.57	2.58	2.56	633,604
August 18, 2025	2.57	2.58	2.58	2.58	2.56	869,600
August 15, 2025	2.58	2.56	2.56	2.58	2.56	449,126
August 14, 2025	2.58	2.59	2.59	2.59	2.56	749,900
August 13, 2025	2.57	2.56	2.56	2.58	2.56	1.12M
August 12, 2025	2.56	2.58	2.58	2.58	2.56	357,529
August 11, 2025	2.57	2.57	2.57	2.58	2.56	324,424
August 08, 2025	2.57	2.57	2.57	2.58	2.57	260,900
August 07, 2025	2.58	2.56	2.56	2.58	2.56	693,900
August 06, 2025	2.57	2.58	2.58	2.59	2.56	851,500
August 05, 2025	2.59	2.59	2.57	2.59	2.57	753,200
August 04, 2025	2.57	2.59	2.57	2.59	2.57	775,112
August 01, 2025	2.56	2.57	2.57	2.57	2.54	622,241
July 31, 2025	2.57	2.56	2.56	2.58	2.56	716,228
July 30, 2025	2.58	2.57	2.57	2.58	2.56	258,163
July 29, 2025	2.57	2.57	2.57	2.58	2.56	179,752
July 28, 2025	2.57	2.57	2.57	2.58	2.56	247,500
July 25, 2025	2.56	2.57	2.57	2.58	2.56	160,941
July 24, 2025	2.57	2.56	2.56	2.59	2.56	773,637
July 23, 2025	2.58	2.57	2.57	2.59	2.57	1.01M
July 22, 2025	2.58	2.58	2.58	2.6	2.58	135,900
July 21, 2025	2.57	2.58	2.58	2.59	2.57	155,831
July 18, 2025	2.59	2.59	2.59	2.6	2.58	559,446
July 17, 2025	2.59	2.6	2.6	2.6	2.58	358,700
July 16, 2025	2.58	2.59	2.59	2.6	2.57	882,740
July 15, 2025	2.6	2.59	2.59	2.6	2.58	349,800
July 14, 2025	2.58	2.58	2.58	2.6	2.58	1.02M
July 11, 2025	2.56	2.58	2.58	2.59	2.56	406,600
July 10, 2025	2.58	2.57	2.57	2.6	2.57	937,514
July 09, 2025	2.57	2.61	2.59	2.61	2.57	980,100
July 08, 2025	2.57	2.57	2.55	2.59	2.57	362,200
July 07, 2025	2.6	2.58	2.56	2.6	2.56	539,403
July 03, 2025	2.59	2.6	2.6	2.61	2.58	1.13M

BNY Mellon High Yield Strategies Fund (DHF) NYSE