Dreyfus High Yield Strategies Fund Historical Stock Prices

DHF 
$3.69
*  
0.03
0.82%
Get DHF Alerts
*Delayed - data as of Sep. 30, 2014 15:40 ET  -  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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:40  3.66  3.70  3.649  3.69 297,664
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
09/23/2014 3.83 3.83 3.8 3.81 238,931
09/22/2014 3.84 3.84 3.8 3.82 269,987
09/19/2014 3.85 3.85 3.83 3.83 229,197
09/18/2014 3.85 3.85 3.84 3.85 273,133
09/17/2014 3.86 3.86 3.84 3.84 229,113
09/16/2014 3.88 3.88 3.85 3.85 378,941
09/15/2014 3.89 3.9 3.87 3.88 224,478
09/12/2014 3.9 3.92 3.88 3.88 230,825
09/11/2014 3.92 3.94 3.91 3.91 214,058
09/10/2014 3.96 3.96 3.92 3.94 212,545
09/09/2014 3.97 3.97 3.95 3.95 171,622
09/08/2014 4 4 3.99 4 122,619
09/05/2014 4.03 4.03 3.95 3.99 710,715
09/04/2014 4.04 4.04 4.03 4.03 142,174
09/03/2014 4.04 4.05 4.03 4.03 112,915
09/02/2014 4.01 4.0601 3.99 4.04 457,495
08/29/2014 4.02 4.02 4.01 4.01 111,481
08/28/2014 4.02 4.021 4.01 4.015 199,734
08/27/2014 4.01 4.04 4.001 4.02 255,244
08/26/2014 4.02 4.03 4 4.01 235,657
08/25/2014 4.01 4.02 3.99 4.01 174,862
08/22/2014 4 4.01 3.98 3.995 193,429
08/21/2014 4.02 4.03 3.99 4 366,612
08/20/2014 4 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
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?