Dreyfus High Yield Strategies Fund Historical Stock Prices

DHF 
$3.675
*  
0.015
0.41%
Get DHF Alerts
*Delayed - data as of Dec. 26, 2014 10:44 ET  -  Find a broker to begin trading DHF now
Exchange: NYSE

Community Rating:
View:    DHF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
10:44  3.67  3.68  3.66  3.675 81,437
12/24/2014 3.67 3.69 3.65 3.69 148,293
12/23/2014 3.63 3.68 3.63 3.66 222,636
12/22/2014 3.63 3.66 3.63 3.64 339,752
12/19/2014 3.61 3.679 3.6 3.64 509,345
12/18/2014 3.58 3.64 3.58 3.62 590,119
12/17/2014 3.44 3.58 3.44 3.57 513,735
12/16/2014 3.39 3.46 3.39 3.45 358,276
12/15/2014 3.45 3.49 3.35 3.44 614,901
12/12/2014 3.52 3.53 3.46 3.46 758,647
12/11/2014 3.53 3.57 3.53 3.54 443,256
12/10/2014 3.6 3.61 3.49 3.54 919,898
12/09/2014 3.59 3.63 3.58 3.61 552,625
12/08/2014 3.72 3.73 3.59 3.61 979,796
12/05/2014 3.79 3.79 3.72 3.72 518,889
12/04/2014 3.82 3.84 3.8 3.82 378,942
12/03/2014 3.85 3.87 3.82 3.83 441,841
12/02/2014 3.89 3.89 3.86 3.86 322,645
12/01/2014 3.91 3.92 3.882 3.895 223,323
11/28/2014 3.92 3.93 3.9 3.92 84,803
11/26/2014 3.92 3.93 3.91 3.92 174,329
11/25/2014 3.94 3.94 3.9 3.92 335,177
11/24/2014 3.92 3.93 3.91 3.93 166,359
11/21/2014 3.91 3.93 3.91 3.91 90,563
11/20/2014 3.9 3.93 3.9 3.91 153,328
11/19/2014 3.91 3.93 3.9 3.92 192,906
11/18/2014 3.91 3.93 3.9 3.92 292,779
11/17/2014 3.95 3.96 3.9 3.9 440,193
11/14/2014 3.99 4 3.96 3.965 217,173
11/13/2014 4.02 4.03 3.98 3.99 180,754
11/12/2014 4 4.01 3.98 4 268,736
11/11/2014 4.02 4.02 4 4 134,018
11/10/2014 4.02 4.03 4.01 4.01 145,008
11/07/2014 4.03 4.04 4.02 4.03 131,627
11/06/2014 4.02 4.05 4.02 4.04 117,827
11/05/2014 4.03 4.08 4.03 4.05 225,338
11/04/2014 4.05 4.0599 4.03 4.03 108,979
11/03/2014 4.04 4.08 4.02 4.06 287,442
10/31/2014 4.06 4.06 4.02 4.02 147,874
10/30/2014 4.05 4.06 4.03 4.04 158,734
10/29/2014 4.05 4.06 4.02 4.05 210,968
10/28/2014 4.04 4.04 4 4.03 205,491
10/27/2014 4.03 4.035 4 4.03 213,457
10/24/2014 4.03 4.05 4.03 4.04 178,674
10/23/2014 4.05 4.09 4.03 4.04 252,303
10/22/2014 4.01 4.06 4.01 4.03 292,180
10/21/2014 4 4.0501 3.99 4.02 379,052
10/20/2014 3.95 4.01 3.93 3.98 327,611
10/17/2014 3.91 3.95 3.9 3.93 282,199
10/16/2014 3.86 3.91 3.86 3.89 268,411
10/15/2014 3.9 3.93 3.82 3.86 613,585
10/14/2014 3.96 3.96 3.92 3.96 486,692
10/13/2014 3.95 3.98 3.93 3.9499 269,448
10/10/2014 4.04 4.04 3.93 3.96 437,931
10/09/2014 4.03 4.05 4 4.04 688,256
10/08/2014 3.89 4.04 3.88 4.02 837,650
10/07/2014 3.94 3.94 3.89 3.91 863,665
10/06/2014 3.87 3.94 3.83 3.92 1,761,490
10/03/2014 3.71 3.75 3.7 3.73 200,327
10/02/2014 3.71 3.7195 3.68 3.7099 217,562
10/01/2014 3.7 3.74 3.69 3.72 253,227
09/30/2014 3.66 3.7 3.649 3.7 346,063
09/29/2014 3.73 3.73 3.64 3.66 743,914
09/26/2014 3.76 3.77 3.73 3.73 332,602
09/25/2014 3.81 3.81 3.74 3.76 307,760
09/24/2014 3.81 3.81 3.78 3.81 189,842
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?