BNY Mellon High Yield Strategies Fund (DHF)

Last Price2.5700

Change+0.0100 (0.39%)

NYSE · Last Trade: Aug 3rd, 3:59 PM EDT

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	2.56	2.57	2.54	2.57	623,741	2.57
7/31/2025	2.57	2.58	2.56	2.56	716,228	2.56
7/30/2025	2.58	2.58	2.56	2.57	258,168	2.57
7/29/2025	2.57	2.58	2.56	2.57	179,402	2.57
7/28/2025	2.57	2.58	2.56	2.57	248,661	2.57
7/25/2025	2.56	2.58	2.56	2.57	160,941	2.57
7/24/2025	2.57	2.59	2.56	2.56	773,637	2.56
7/23/2025	2.58	2.59	2.57	2.57	1,008,533	2.57
7/22/2025	2.58	2.60	2.58	2.58	135,850	2.58
7/21/2025	2.57	2.59	2.57	2.58	155,831	2.58
7/18/2025	2.59	2.60	2.58	2.59	559,446	2.59
7/17/2025	2.59	2.60	2.58	2.60	358,652	2.60
7/16/2025	2.58	2.60	2.57	2.59	882,740	2.59
7/15/2025	2.60	2.60	2.58	2.59	349,799	2.59
7/14/2025	2.58	2.60	2.58	2.58	1,019,930	2.58
7/11/2025	2.56	2.59	2.56	2.58	406,555	2.58
7/10/2025	2.58	2.60	2.57	2.57	937,514	2.57
7/09/2025	2.57	2.61	2.57	2.61	980,088	2.59
7/08/2025	2.57	2.59	2.57	2.57	362,188	2.55
7/07/2025	2.60	2.60	2.56	2.58	539,403	2.56
7/03/2025	2.59	2.61	2.58	2.60	1,126,979	2.58
7/02/2025	2.57	2.61	2.57	2.59	657,043	2.57
7/01/2025	2.58	2.60	2.57	2.58	629,814	2.56
6/30/2025	2.56	2.60	2.56	2.60	923,339	2.58
6/27/2025	2.56	2.58	2.56	2.56	349,400	2.54
6/26/2025	2.56	2.57	2.55	2.56	844,873	2.54
6/25/2025	2.54	2.56	2.54	2.56	498,369	2.54
6/24/2025	2.53	2.56	2.53	2.54	187,193	2.52
6/23/2025	2.53	2.55	2.53	2.53	907,557	2.51
6/20/2025	2.52	2.55	2.51	2.54	1,050,200	2.52
6/18/2025	2.52	2.53	2.51	2.51	766,535	2.49
6/17/2025	2.52	2.53	2.51	2.53	807,257	2.51
6/16/2025	2.51	2.53	2.51	2.52	439,104	2.50
6/13/2025	2.52	2.52	2.50	2.52	817,870	2.50
6/12/2025	2.52	2.53	2.51	2.53	307,766	2.51
6/11/2025	2.52	2.53	2.51	2.51	757,139	2.49
6/10/2025	2.52	2.52	2.50	2.52	749,395	2.50
6/09/2025	2.51	2.52	2.50	2.52	666,624	2.50
6/06/2025	2.52	2.52	2.50	2.51	940,794	2.49
6/05/2025	2.52	2.53	2.51	2.52	340,666	2.48
6/04/2025	2.51	2.53	2.51	2.51	664,247	2.47
6/03/2025	2.52	2.53	2.51	2.52	485,857	2.48
6/02/2025	2.51	2.52	2.49	2.52	343,733	2.48
5/30/2025	2.50	2.51	2.48	2.51	189,762	2.47
5/29/2025	2.49	2.51	2.49	2.49	703,625	2.46
5/28/2025	2.49	2.51	2.48	2.50	952,431	2.46
5/27/2025	2.48	2.50	2.48	2.49	340,824	2.46
5/23/2025	2.47	2.48	2.47	2.48	142,920	2.44
5/22/2025	2.48	2.50	2.47	2.49	197,363	2.46
5/21/2025	2.50	2.51	2.47	2.48	267,722	2.45
5/20/2025	2.51	2.51	2.50	2.51	52,695	2.47
5/19/2025	2.51	2.51	2.50	2.50	110,434	2.47
5/16/2025	2.53	2.53	2.50	2.53	268,107	2.49
5/15/2025	2.52	2.53	2.51	2.52	135,380	2.48
5/14/2025	2.51	2.53	2.50	2.52	205,604	2.48
5/13/2025	2.51	2.54	2.51	2.51	527,751	2.47
5/12/2025	2.49	2.52	2.49	2.52	611,425	2.48
5/09/2025	2.46	2.48	2.46	2.47	60,863	2.44
5/08/2025	2.47	2.48	2.46	2.47	353,332	2.44
5/07/2025	2.48	2.49	2.46	2.48	563,426	2.43
5/06/2025	2.46	2.50	2.45	2.46	709,722	2.41
5/05/2025	2.47	2.49	2.47	2.48	115,909	2.43