NYSE · DHF · stock
Bny Mellon High Yield Strategies Fund (DHF) stock price history
Every NYSE trading session of Bny Mellon High Yield Strategies Fund from Apr 27, 1998 to Nov 12, 2026: 7,077 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHF adjusted close, 1998 to 2026
- $2.48
- All time high, 2026
- $2.48
- 52 week high, $2.12 low
- 7,077
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
DHF key facts
- Bny Mellon High Yield Strategies Fund (DHF) closed at $2.22 on Nov 12, 2026 on NYSE.
- DHF's all time high close is $2.48, set on Feb 10, 2026; its all time low close is $0.2963 on Nov 21, 2008.
- DHF's 52 week range is $2.12 to $2.48.
- DHF returned -7.7% over the year to Nov 12, 2026 and +0.1% over five years.
- Over ten years DHF returned +68%, +5.4% a year compounded.
- DHF's deepest drawdown was -61.6% from Jun 17, 1998 to Nov 21, 2008.
- DataCedar holds 7,077 daily sessions of DHF history from Apr 27, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DHF price chart, 1998 to 2026
DHF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -7.5% |
| 6 months | -7.3% |
| Year to date | -7.1% |
| 1 year | -7.7% |
| 3 years | +26.4% |
| 5 years | +0.1% |
| 10 years | +68.5% |
| Since Apr 27, 1998 | +191.1% |
| Compound annual growth, 28.5 years | +3.8% |
DHF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.48 on Feb 10, 2026
- All time low close
- $0.2963 on Nov 21, 2008
- 52 week high
- $2.48 on Feb 10, 2026
- 52 week low
- $2.12 on Sep 16, 2026
- Deepest drawdown
- -61.6% from Jun 17, 1998 to Nov 21, 2008, recovered Dec 18, 2009
- Best single session
- +19.7% on Oct 13, 2008
- Worst single session
- -17.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 1998
- 2.9×
- Best calendar year
- 2009, +91%
- Worst calendar year
- 2008, -33%
DHF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Apr 27, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.37 | $2.48 | $2.12 | $2.22 | -6.4% | 75.8M | 218 |
| 2025 | $2.26 | $2.44 | $1.98 | $2.37 | +5.9% | 111.3M | 250 |
| 2024 | $1.86 | $2.32 | $1.83 | $2.24 | +21.4% | 80.3M | 248 |
| 2023 | $1.63 | $1.90 | $1.58 | $1.84 | +15.0% | 95.7M | 248 |
| 2022 | $2.12 | $2.13 | $1.46 | $1.60 | -22.5% | 88.3M | 241 |
| 2021 | $1.86 | $2.44 | $1.83 | $2.07 | +10.6% | 220.6M | 245 |
| 2020 | $1.75 | $1.88 | $0.9829 | $1.87 | +6.7% | 361.9M | 244 |
| 2019 | $1.39 | $1.77 | $1.39 | $1.76 | +24.9% | 38.1M | 220 |
| 2018 | $1.58 | $1.64 | $1.31 | $1.40 | -10.9% | 44.6M | 249 |
| 2017 | $1.45 | $1.64 | $1.42 | $1.58 | +8.6% | 50M | 251 |
| 2016 | $1.19 | $1.49 | $1.06 | $1.45 | +20.9% | 59.4M | 252 |
| 2015 | $1.27 | $1.34 | $1.06 | $1.20 | -5.4% | 57.3M | 252 |
| 2014 | $1.31 | $1.45 | $1.17 | $1.27 | -2.9% | 57.2M | 248 |
| 2013 | $1.21 | $1.38 | $1.16 | $1.31 | +8.7% | 64.1M | 247 |
| 2012 | $1.17 | $1.28 | $1.08 | $1.20 | +2.9% | 74.4M | 247 |
| 2011 | $1.04 | $1.26 | $1.01 | $1.17 | +12.7% | 89.7M | 249 |
| 2010 | $0.7854 | $1.09 | $0.7477 | $1.04 | +32.3% | 86.1M | 250 |
| 2009 | $0.4198 | $0.7947 | $0.3686 | $0.7833 | +90.8% | 59.3M | 250 |
| 2008 | $0.6114 | $0.6428 | $0.2785 | $0.4105 | -32.7% | 55.5M | 252 |
| 2007 | $0.6324 | $0.6726 | $0.4801 | $0.6098 | -3.3% | 57.6M | 248 |
| 2006 | $0.5335 | $0.6677 | $0.5335 | $0.6309 | +17.7% | 46.9M | 250 |
| 2005 | $0.5913 | $0.6037 | $0.5082 | $0.5362 | -8.9% | 49.4M | 250 |
| 2004 | $0.6088 | $0.6750 | $0.4606 | $0.5888 | -2.4% | 49.2M | 252 |
| 2003 | $0.3716 | $0.6189 | $0.3716 | $0.6032 | +61.9% | 58.6M | 252 |
| 2002 | $0.4471 | $0.5306 | $0.2861 | $0.3726 | -15.9% | 42.7M | 250 |
| 2001 | $0.4702 | $0.5881 | $0.3324 | $0.4430 | -4.9% | 41.7M | 243 |
| 2000 | $0.6094 | $0.6826 | $0.4008 | $0.4657 | -24.1% | 59.2M | 245 |
| 1999 | $0.6272 | $0.7089 | $0.5862 | $0.6132 | -1.2% | 44.3M | 252 |
| 1998 | $0.7564 | $0.7783 | $0.5813 | $0.6204 | n/a | 30.7M | 174 |
DHF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.22 | -1.0% |
| October 2026 | $2.24 | +1.8% |
| September 2026 | $2.20 | -7.1% |
| August 2026 | $2.37 | +1.6% |
| July 2026 | $2.33 | -2.9% |
| June 2026 | $2.40 | -0.9% |
| May 2026 | $2.42 | +1.2% |
| April 2026 | $2.40 | +1.2% |
| March 2026 | $2.37 | -1.3% |
| February 2026 | $2.40 | -1.7% |
| January 2026 | $2.44 | +2.8% |
| December 2025 | $2.37 | -0.9% |
About the DHF data
Daily bars. 7,077 sessions from Apr 27, 1998 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ADHF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DGAC DISCIPLINED GROWTH ACQUISITION Corp
- DGAC.R Disciplined Growth Acquisition Corporation Rights, each right entitling the holder to receive one-fourth (1/4) of one Class A ordinary share
- DGAC.U Disciplined Growth Acquisition Corporation Units, each consisting of one Class A Ordinary Share and one Right
- DGX Quest Diagnostics INC
- DHI Horton D R INC /De/
- DHR Danaher Corp. /De/
- DHT DHT Holdings, Inc.
- DHX Dhi Group, INC.
Common questions
DHF share price history
