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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.53	2.52	2.52	2.53	2.52	266,600
February 19, 2026	2.53	2.52	2.52	2.54	2.52	197,400
February 18, 2026	2.55	2.53	2.53	2.56	2.53	204,533
February 17, 2026	2.55	2.56	2.56	2.56	2.54	233,803
February 13, 2026	2.56	2.56	2.56	2.56	2.55	202,632
February 12, 2026	2.55	2.56	2.56	2.56	2.55	214,140
February 11, 2026	2.53	2.56	2.56	2.56	2.53	419,700
February 10, 2026	2.52	2.57	2.57	2.57	2.51	638,700
February 09, 2026	2.52	2.52	2.52	2.53	2.5	1.66M
February 06, 2026	2.5	2.53	2.53	2.53	2.5	360,100
February 05, 2026	2.52	2.5	2.5	2.53	2.5	237,200
February 04, 2026	2.55	2.54	2.52	2.56	2.54	207,311
February 03, 2026	2.56	2.56	2.54	2.56	2.54	303,634
February 02, 2026	2.55	2.56	2.56	2.56	2.54	258,802
January 30, 2026	2.54	2.55	2.55	2.55	2.54	407,500
January 29, 2026	2.53	2.54	2.54	2.54	2.53	163,800
January 28, 2026	2.53	2.53	2.53	2.55	2.53	458,440
January 27, 2026	2.52	2.53	2.53	2.54	2.52	454,003
January 26, 2026	2.51	2.53	2.53	2.53	2.51	270,509
January 23, 2026	2.52	2.51	2.51	2.53	2.51	369,057
January 22, 2026	2.51	2.52	2.52	2.54	2.51	1.32M
January 21, 2026	2.51	2.51	2.51	2.53	2.51	594,000
January 20, 2026	2.5	2.52	2.52	2.53	2.5	1.51M
January 16, 2026	2.5	2.52	2.52	2.52	2.5	1.05M
January 15, 2026	2.52	2.5	2.5	2.52	2.5	942,213
January 14, 2026	2.51	2.52	2.52	2.52	2.5	346,508
January 13, 2026	2.52	2.52	2.52	2.53	2.51	213,710
January 12, 2026	2.53	2.53	2.53	2.53	2.51	548,029
January 09, 2026	2.53	2.54	2.54	2.54	2.53	213,015
January 08, 2026	2.51	2.52	2.52	2.52	2.51	188,213
January 07, 2026	2.52	2.54	2.54	2.54	2.5	573,843
January 06, 2026	2.48	2.52	2.52	2.52	2.48	311,825
January 05, 2026	2.49	2.49	2.49	2.5	2.48	276,100
January 02, 2026	2.48	2.49	2.49	2.49	2.47	405,900
December 31, 2025	2.48	2.48	2.48	2.5	2.48	334,300
December 30, 2025	2.47	2.5	2.5	2.5	2.46	601,123
December 29, 2025	2.47	2.47	2.47	2.48	2.46	506,500
December 26, 2025	2.47	2.48	2.48	2.49	2.46	1.06M
December 24, 2025	2.47	2.46	2.46	2.48	2.46	378,505
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

BNY Mellon High Yield Strategies Fund (DHF) NYSE