Dreyfus High Yield Strategies Fund Historical Stock Prices

DHF 
$4.02
*  
0.02
0.5%
Get DHF Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading DHF now
Exchange: NYSE

Community Rating:
View:    DHF After Hours
 
 
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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.01  4.029  4  4.02 171,966
08/19/2014 3.98 4 3.98 4 224,247
08/18/2014 3.96 3.99 3.96 3.99 159,452
08/15/2014 3.97 3.98 3.94 3.95 186,788
08/14/2014 3.96 3.98 3.95 3.97 191,876
08/13/2014 3.98 3.9898 3.95 3.96 175,293
08/12/2014 3.96 3.98 3.96 3.965 164,665
08/11/2014 3.96 3.99 3.94 3.98 230,852
08/08/2014 3.93 3.96 3.92 3.955 163,809
08/07/2014 3.93 3.95 3.93 3.94 223,718
08/06/2014 3.89 3.93 3.89 3.93 176,815
08/05/2014 3.98 3.98 3.92 3.94 151,108
08/04/2014 3.92 3.99 3.92 3.98 258,945
08/01/2014 3.92 3.96 3.9 3.93 365,857
07/31/2014 4.02 4.03 3.92 3.94 674,004
07/30/2014 4.15 4.16 4.02 4.02 804,371
07/29/2014 4.18 4.19 4.16 4.16 269,559
07/28/2014 4.19 4.21 4.1601 4.181 489,730
07/25/2014 4.23 4.23 4.2 4.2 499,420
07/24/2014 4.27 4.2747 4.23 4.23 325,439
07/23/2014 4.26 4.28 4.2501 4.28 132,081
07/22/2014 4.24 4.26 4.24 4.24 117,212
07/21/2014 4.24 4.25 4.23 4.25 106,103
07/18/2014 4.25 4.26 4.24 4.24 143,586
07/17/2014 4.27 4.27 4.25 4.26 82,818
07/16/2014 4.26 4.27 4.26 4.27 119,283
07/15/2014 4.27 4.2774 4.24 4.26 245,289
07/14/2014 4.28 4.29 4.26 4.27 189,484
07/11/2014 4.26 4.28 4.26 4.28 173,245
07/10/2014 4.28 4.28 4.26 4.26 186,423
07/09/2014 4.32 4.32 4.299 4.3 235,625
07/08/2014 4.31 4.33 4.3 4.32 128,903
07/07/2014 4.31 4.31 4.29 4.3 213,599
07/03/2014 4.29 4.3 4.28 4.3 131,578
07/02/2014 4.33 4.34 4.27 4.27 482,434
07/01/2014 4.34 4.35 4.33 4.33 79,501
06/30/2014 4.35 4.35 4.33 4.34 112,315
06/27/2014 4.35 4.35 4.33 4.35 112,132
06/26/2014 4.35 4.35 4.32 4.35 129,917
06/25/2014 4.32 4.35 4.32 4.34 151,968
06/24/2014 4.33 4.34 4.32 4.32 102,301
06/23/2014 4.33 4.35 4.32 4.35 223,140
06/20/2014 4.32 4.33 4.32 4.32 87,723
06/19/2014 4.34 4.35 4.32 4.32 131,492
06/18/2014 4.32 4.34 4.32 4.34 123,882
06/17/2014 4.33 4.33 4.31 4.33 125,239
06/16/2014 4.33 4.33 4.31 4.32 121,480
06/13/2014 4.31 4.33 4.31 4.33 145,727
06/12/2014 4.32 4.34 4.3 4.31 169,503
06/11/2014 4.3 4.34 4.3 4.34 197,456
06/10/2014 4.3 4.32 4.29 4.31 96,932
06/09/2014 4.34 4.35 4.32 4.34 191,702
06/06/2014 4.34 4.34 4.33 4.34 89,567
06/05/2014 4.31 4.34 4.31 4.33 172,779
06/04/2014 4.31 4.32 4.3 4.32 75,636
06/03/2014 4.33 4.33 4.31 4.3199 145,529
06/02/2014 4.32 4.33 4.31 4.33 84,831
05/30/2014 4.29 4.32 4.28 4.32 199,591
05/29/2014 4.31 4.32 4.28 4.28 210,695
05/28/2014 4.32 4.32 4.29 4.3 200,523
05/27/2014 4.28 4.3 4.28 4.3 122,337
05/23/2014 4.29 4.301 4.27 4.27 162,497
05/22/2014 4.32 4.32 4.3 4.3 146,946
05/21/2014 4.31 4.32 4.3 4.32 104,063
05/20/2014 4.3 4.311 4.29 4.29 101,674
05/19/2014 4.28 4.32 4.28 4.305 195,241
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?