BNY Mellon High Yield Strategies Fund (DHF)

Last Price2.4800

Change-0.0200 (-0.80%)

NYSE · Last Trade: Jan 1st, 4:53 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	2.48	2.50	2.48	2.48	334,288	2.48
12/30/2025	2.47	2.50	2.46	2.50	601,123	2.50
12/29/2025	2.47	2.48	2.46	2.47	506,497	2.47
12/26/2025	2.47	2.49	2.46	2.48	1,061,032	2.48
12/24/2025	2.47	2.48	2.46	2.46	379,030	2.46
12/23/2025	2.48	2.49	2.47	2.47	808,754	2.47
12/22/2025	2.46	2.50	2.46	2.50	936,902	2.48
12/19/2025	2.46	2.49	2.46	2.48	626,090	2.46
12/18/2025	2.48	2.48	2.46	2.48	905,053	2.46
12/17/2025	2.48	2.50	2.46	2.46	829,904	2.44
12/16/2025	2.50	2.52	2.49	2.49	1,391,525	2.47
12/15/2025	2.50	2.52	2.49	2.50	646,365	2.48
12/12/2025	2.52	2.52	2.51	2.51	194,221	2.49
12/11/2025	2.53	2.53	2.52	2.52	333,783	2.50
12/10/2025	2.50	2.53	2.50	2.53	581,296	2.51
12/09/2025	2.50	2.53	2.49	2.50	727,333	2.48
12/08/2025	2.51	2.52	2.50	2.50	208,245	2.48
12/05/2025	2.52	2.53	2.51	2.52	405,402	2.50
12/04/2025	2.55	2.55	2.53	2.53	599,881	2.49
12/03/2025	2.53	2.55	2.53	2.55	946,975	2.51
12/02/2025	2.54	2.55	2.53	2.53	599,205	2.49
12/01/2025	2.54	2.55	2.52	2.54	795,990	2.50
11/28/2025	2.53	2.55	2.53	2.54	244,394	2.50
11/26/2025	2.53	2.54	2.53	2.53	257,398	2.49
11/25/2025	2.51	2.54	2.50	2.53	421,946	2.49
11/24/2025	2.49	2.52	2.49	2.51	292,504	2.47
11/21/2025	2.49	2.50	2.47	2.48	457,734	2.44
11/20/2025	2.51	2.52	2.48	2.48	450,779	2.44
11/19/2025	2.51	2.52	2.50	2.51	642,108	2.47
11/18/2025	2.51	2.52	2.50	2.51	530,167	2.47
11/17/2025	2.52	2.54	2.50	2.50	411,002	2.46
11/14/2025	2.53	2.54	2.52	2.54	210,990	2.50
11/13/2025	2.55	2.55	2.51	2.53	621,682	2.49
11/12/2025	2.56	2.56	2.54	2.55	549,502	2.51
11/11/2025	2.55	2.56	2.54	2.55	297,575	2.51
11/10/2025	2.54	2.55	2.53	2.55	468,537	2.51
11/07/2025	2.56	2.56	2.53	2.53	623,351	2.49
11/06/2025	2.57	2.57	2.53	2.57	683,374	2.53
11/05/2025	2.57	2.57	2.55	2.57	478,177	2.52
11/04/2025	2.57	2.57	2.55	2.57	189,833	2.52
11/03/2025	2.59	2.59	2.56	2.57	364,635	2.52
10/31/2025	2.57	2.59	2.57	2.59	82,986	2.54
10/30/2025	2.56	2.58	2.56	2.57	129,207	2.52
10/29/2025	2.58	2.59	2.57	2.57	77,517	2.52
10/28/2025	2.58	2.59	2.58	2.58	112,451	2.53
10/27/2025	2.57	2.59	2.57	2.58	134,578	2.53
10/24/2025	2.58	2.58	2.56	2.57	179,543	2.52
10/23/2025	2.58	2.58	2.57	2.58	104,780	2.53
10/22/2025	2.57	2.58	2.55	2.57	207,800	2.52
10/21/2025	2.57	2.57	2.54	2.56	625,921	2.51
10/20/2025	2.57	2.57	2.56	2.57	130,810	2.52
10/17/2025	2.56	2.57	2.53	2.55	199,387	2.50
10/16/2025	2.56	2.58	2.56	2.56	166,343	2.51
10/15/2025	2.57	2.58	2.56	2.57	352,057	2.52
10/14/2025	2.56	2.57	2.56	2.56	214,134	2.51
10/13/2025	2.57	2.57	2.56	2.57	97,296	2.52
10/10/2025	2.59	2.61	2.56	2.56	185,665	2.51
10/09/2025	2.59	2.60	2.58	2.60	562,533	2.54
10/08/2025	2.58	2.59	2.56	2.58	544,334	2.53
10/07/2025	2.57	2.60	2.57	2.60	207,476	2.53
10/06/2025	2.57	2.58	2.56	2.56	148,589	2.49
10/03/2025	2.59	2.60	2.57	2.58	261,502	2.51
10/02/2025	2.60	2.60	2.58	2.58	356,405	2.51