BNY Mellon High Yield Strategies Fund (DHF)

Last Price2.4050

Change-0.0250 (-1.03%)

NYSE · Last Trade: Mar 6th, 2:15 PM EST

Historical Prices For BNY Mellon High Yield Strategies Fund (DHF)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	2.44	2.45	2.41	2.43	537,697	2.43
3/04/2026	2.48	2.48	2.44	2.44	505,811	2.44
3/03/2026	2.46	2.47	2.44	2.44	397,912	2.44
3/02/2026	2.48	2.49	2.47	2.47	251,970	2.47
2/27/2026	2.50	2.50	2.48	2.49	418,216	2.49
2/26/2026	2.51	2.51	2.49	2.51	356,174	2.51
2/25/2026	2.50	2.51	2.49	2.51	109,424	2.51
2/24/2026	2.51	2.51	2.48	2.48	352,635	2.48
2/23/2026	2.51	2.52	2.50	2.50	307,261	2.50
2/20/2026	2.53	2.53	2.52	2.52	266,569	2.52
2/19/2026	2.53	2.54	2.52	2.52	197,358	2.52
2/18/2026	2.55	2.56	2.53	2.53	204,532	2.53
2/17/2026	2.55	2.56	2.54	2.56	233,803	2.56
2/13/2026	2.56	2.56	2.55	2.56	202,632	2.56
2/12/2026	2.55	2.56	2.55	2.56	214,140	2.56
2/11/2026	2.53	2.56	2.53	2.56	419,652	2.56
2/10/2026	2.52	2.57	2.51	2.57	638,686	2.57
2/09/2026	2.52	2.52	2.50	2.52	1,656,559	2.52
2/06/2026	2.50	2.53	2.50	2.53	360,058	2.53
2/05/2026	2.52	2.53	2.50	2.50	237,152	2.50
2/04/2026	2.55	2.56	2.54	2.54	207,311	2.52
2/03/2026	2.56	2.56	2.54	2.56	303,579	2.54
2/02/2026	2.55	2.56	2.54	2.56	258,802	2.54
1/30/2026	2.54	2.55	2.54	2.55	407,476	2.53
1/29/2026	2.53	2.54	2.53	2.54	163,770	2.52
1/28/2026	2.53	2.55	2.53	2.53	458,437	2.51
1/27/2026	2.52	2.54	2.52	2.53	454,003	2.51
1/26/2026	2.51	2.53	2.51	2.53	270,509	2.51
1/23/2026	2.52	2.53	2.51	2.51	371,098	2.49
1/22/2026	2.51	2.54	2.51	2.52	1,315,121	2.50
1/21/2026	2.51	2.52	2.51	2.51	593,992	2.49
1/20/2026	2.50	2.53	2.50	2.52	1,511,071	2.50
1/16/2026	2.50	2.52	2.50	2.52	1,045,482	2.50
1/15/2026	2.52	2.52	2.50	2.50	942,213	2.48
1/14/2026	2.51	2.52	2.50	2.52	346,508	2.50
1/13/2026	2.52	2.53	2.51	2.52	213,710	2.50
1/12/2026	2.53	2.53	2.51	2.53	548,029	2.51
1/09/2026	2.53	2.54	2.52	2.54	213,015	2.52
1/08/2026	2.51	2.52	2.51	2.52	188,213	2.50
1/07/2026	2.52	2.54	2.50	2.54	573,843	2.52
1/06/2026	2.48	2.52	2.48	2.52	311,824	2.50
1/05/2026	2.49	2.50	2.48	2.49	276,072	2.47
1/02/2026	2.48	2.49	2.47	2.49	405,893	2.47
12/31/2025	2.48	2.50	2.48	2.48	334,288	2.46
12/30/2025	2.47	2.50	2.46	2.50	601,123	2.48
12/29/2025	2.47	2.48	2.46	2.47	506,497	2.45
12/26/2025	2.47	2.49	2.46	2.48	1,061,032	2.46
12/24/2025	2.47	2.48	2.46	2.46	379,030	2.44
12/23/2025	2.48	2.49	2.47	2.47	808,754	2.45
12/22/2025	2.46	2.50	2.46	2.50	936,902	2.46
12/19/2025	2.46	2.49	2.46	2.48	626,090	2.44
12/18/2025	2.48	2.48	2.46	2.48	905,053	2.44
12/17/2025	2.48	2.50	2.46	2.46	829,904	2.42
12/16/2025	2.50	2.52	2.49	2.49	1,391,525	2.45
12/15/2025	2.50	2.52	2.49	2.50	646,365	2.46
12/12/2025	2.52	2.52	2.51	2.51	194,221	2.47
12/11/2025	2.53	2.53	2.52	2.52	333,783	2.48
12/10/2025	2.50	2.53	2.50	2.53	581,296	2.49
12/09/2025	2.50	2.53	2.49	2.50	727,333	2.46
12/08/2025	2.51	2.52	2.50	2.50	208,245	2.46