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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.57	2.59	2.59	2.61	2.57	657,043
July 01, 2025	2.58	2.58	2.58	2.6	2.57	629,941
June 30, 2025	2.56	2.6	2.6	2.6	2.56	923,334
June 27, 2025	2.56	2.56	2.56	2.58	2.56	349,400
June 26, 2025	2.56	2.56	2.56	2.57	2.55	844,900
June 25, 2025	2.54	2.56	2.56	2.56	2.54	498,400
June 24, 2025	2.53	2.54	2.54	2.56	2.53	187,200
June 23, 2025	2.53	2.53	2.53	2.55	2.53	907,600
June 20, 2025	2.52	2.54	2.54	2.55	2.51	1.05M
June 18, 2025	2.52	2.51	2.51	2.53	2.51	766,535
June 17, 2025	2.52	2.53	2.53	2.53	2.51	807,300
June 16, 2025	2.51	2.52	2.52	2.53	2.51	439,204
June 13, 2025	2.52	2.52	2.52	2.52	2.5	817,900
June 12, 2025	2.52	2.53	2.53	2.53	2.51	307,800
June 11, 2025	2.52	2.51	2.51	2.53	2.51	757,139
June 10, 2025	2.52	2.52	2.52	2.52	2.5	749,400
June 09, 2025	2.51	2.52	2.52	2.52	2.5	666,624
June 06, 2025	2.52	2.51	2.51	2.52	2.5	940,800
June 05, 2025	2.52	2.52	2.5	2.53	2.51	340,700
June 04, 2025	2.51	2.51	2.49	2.53	2.51	664,247
June 03, 2025	2.52	2.52	2.5	2.53	2.51	485,857
June 02, 2025	2.51	2.52	2.5	2.52	2.49	343,733
May 30, 2025	2.5	2.51	2.49	2.51	2.49	189,800
May 29, 2025	2.49	2.49	2.47	2.51	2.49	703,625
May 28, 2025	2.49	2.5	2.48	2.51	2.48	952,431
May 27, 2025	2.48	2.49	2.47	2.5	2.48	340,824
May 23, 2025	2.47	2.48	2.46	2.48	2.47	142,920
May 22, 2025	2.48	2.49	2.47	2.5	2.47	197,400
May 21, 2025	2.5	2.48	2.48	2.51	2.47	267,722

BNY Mellon High Yield Strategies Fund (DHF) NYSE