Dreyfus High Yield Strategies Fund Historical Stock Prices

DHF 
$3.7
*  
0.01
0.27%
Get DHF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DHF now
Exchange: NYSE

Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.70  3.71  3.70  3.70 144,138
05/01/2015 3.7 3.71 3.7 3.7 144,138
04/30/2015 3.71 3.72 3.69 3.69 175,848
04/29/2015 3.71 3.72 3.69 3.71 216,813
04/28/2015 3.7 3.72 3.69 3.71 253,963
04/27/2015 3.71 3.72 3.69 3.69 188,804
04/24/2015 3.7 3.701 3.69 3.69 69,049
04/23/2015 3.7 3.72 3.69 3.7 140,824
04/22/2015 3.69 3.7 3.686 3.7 197,057
04/21/2015 3.69 3.69 3.68 3.69 124,095
04/20/2015 3.68 3.7 3.67 3.67 160,696
04/17/2015 3.66 3.68 3.66 3.68 110,906
04/16/2015 3.67 3.68 3.66 3.66 125,135
04/15/2015 3.68 3.69 3.67 3.68 124,179
04/14/2015 3.66 3.68 3.66 3.68 89,752
04/13/2015 3.67 3.67 3.66 3.66 107,070
04/10/2015 3.67 3.69 3.6601 3.67 177,911
04/09/2015 3.66 3.67 3.65 3.65 124,606
04/08/2015 3.67 3.67 3.64 3.65 198,277
04/07/2015 3.66 3.7 3.65 3.68 188,063
04/06/2015 3.66 3.66 3.65 3.65 142,236
04/02/2015 3.65 3.68 3.64 3.665 277,688
04/01/2015 3.66 3.66 3.6383 3.65 198,228
03/31/2015 3.63 3.67 3.62 3.65 528,582
03/30/2015 3.62 3.63 3.62 3.62 153,838
03/27/2015 3.62 3.62 3.59 3.61 190,679
03/26/2015 3.62 3.62 3.6 3.61 105,218
03/25/2015 3.62 3.63 3.6 3.62 144,191
03/24/2015 3.59 3.62 3.59 3.62 99,814
03/23/2015 3.6 3.62 3.57 3.59 302,373
03/20/2015 3.6 3.61 3.5946 3.61 181,988
03/19/2015 3.61 3.62 3.59 3.59 232,346
03/18/2015 3.58 3.63 3.57 3.62 221,799
03/17/2015 3.63 3.63 3.58 3.6 158,218
03/16/2015 3.62 3.63 3.61 3.63 161,544
03/13/2015 3.6 3.62 3.57 3.62 197,472
03/12/2015 3.61 3.63 3.58 3.59 296,730
03/11/2015 3.6 3.62 3.6 3.61 157,524
03/10/2015 3.65 3.65 3.63 3.635 215,467
03/09/2015 3.65 3.67 3.65 3.65 249,182
03/06/2015 3.72 3.72 3.64 3.66 358,557
03/05/2015 3.75 3.75 3.7 3.71 180,806
03/04/2015 3.73 3.74 3.73 3.73 137,341
03/03/2015 3.71 3.74 3.71 3.74 168,994
03/02/2015 3.72 3.73 3.71 3.72 203,462
02/27/2015 3.7 3.73 3.7 3.71 111,956
02/26/2015 3.71 3.73 3.7 3.71 184,063
02/25/2015 3.69 3.71 3.6801 3.7 204,755
02/24/2015 3.67 3.69 3.66 3.69 264,823
02/23/2015 3.65 3.66 3.62 3.65 215,339
02/20/2015 3.63 3.65 3.62 3.64 142,800
02/19/2015 3.64 3.64 3.61 3.63 192,854
02/18/2015 3.61 3.63 3.6 3.63 220,763
02/17/2015 3.61 3.63 3.61 3.61 193,133
02/13/2015 3.62 3.64 3.61 3.62 274,013
02/12/2015 3.6 3.63 3.599 3.63 226,725
02/11/2015 3.58 3.6 3.57 3.59 182,219
02/10/2015 3.6 3.61 3.55 3.59 631,492
02/09/2015 3.58 3.62 3.58 3.6 199,197
02/06/2015 3.59 3.6198 3.59 3.6 164,578
02/05/2015 3.62 3.64 3.6 3.63 200,350
02/04/2015 3.62 3.6399 3.6 3.6 294,324
02/03/2015 3.6 3.625 3.59 3.61 215,399
02/02/2015 3.59 3.6 3.58 3.58 197,580
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?