Quantcast

Dreyfus High Yield Strategies Fund Common Stock Historical Stock Prices

DHF 
$3.08
*  
0.02
0.65%
Get DHF Alerts
*Delayed - data as of Jul. 16, 2018 15:54 ET  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

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.
15:54 3.10 3.11 3.08 3.08 303,895
07/13/2018 3.11 3.12 3.1 3.1 196,002
07/12/2018 3.11 3.121 3.11 3.12 139,385
07/11/2018 3.11 3.12 3.11 3.11 167,517
07/10/2018 3.14 3.15 3.12 3.14 341,915
07/09/2018 3.14 3.14 3.12 3.14 231,051
07/06/2018 3.14 3.14 3.12 3.13 141,158
07/05/2018 3.13 3.14 3.12 3.14 158,370
07/03/2018 3.15 3.15 3.12 3.13 143,758
07/02/2018 3.13 3.1466 3.12 3.12 106,573
06/29/2018 3.14 3.15 3.13 3.15 118,555
06/28/2018 3.14 3.15 3.12 3.14 208,388
06/27/2018 3.14 3.15 3.14 3.14 129,847
06/26/2018 3.15 3.16 3.14 3.1501 143,943
06/25/2018 3.16 3.16 3.14 3.15 194,105
06/22/2018 3.15 3.15 3.14 3.15 196,984
06/21/2018 3.16 3.16 3.13 3.15 182,477
06/20/2018 3.14 3.15 3.14 3.14 126,773
06/19/2018 3.13 3.15 3.13 3.15 208,790
06/18/2018 3.13 3.15 3.13 3.14 141,821
06/15/2018 3.14 3.15 3.13 3.13 100,838
06/14/2018 3.15 3.16 3.14 3.14 115,860
06/13/2018 3.15 3.15 3.13 3.15 76,244
06/12/2018 3.13 3.15 3.13 3.14 149,452
06/11/2018 3.14 3.149 3.12 3.14 191,387
06/08/2018 3.11 3.15 3.11 3.13 390,694
06/07/2018 3.1 3.14 3.09 3.12 367,041
06/06/2018 3.14 3.14 3.12 3.13 157,748
06/05/2018 3.15 3.16 3.14 3.16 211,495
06/04/2018 3.14 3.16 3.14 3.15 62,063
06/01/2018 3.14 3.159 3.14 3.15 115,320
05/31/2018 3.15 3.15 3.14 3.15 127,706
05/30/2018 3.14 3.15 3.14 3.15 101,286
05/29/2018 3.16 3.16 3.12 3.15 210,792
05/25/2018 3.17 3.17 3.15 3.16 79,204
05/24/2018 3.15 3.1701 3.15 3.15 180,440
05/23/2018 3.15 3.16 3.14 3.15 107,150
05/22/2018 3.16 3.16 3.14 3.16 136,180
05/21/2018 3.14 3.16 3.14 3.15 144,045
05/18/2018 3.15 3.15 3.13 3.14 110,037
05/17/2018 3.14 3.15 3.13 3.15 92,889
05/16/2018 3.14 3.15 3.13 3.14 138,986
05/15/2018 3.16 3.16 3.12 3.15 184,622
05/14/2018 3.16 3.17 3.14 3.16 226,295
05/11/2018 3.16 3.17 3.16 3.17 112,957
05/10/2018 3.16 3.16 3.14 3.16 141,388
05/09/2018 3.16 3.16 3.14 3.16 132,488
05/08/2018 3.14 3.16 3.14 3.15 135,634
05/07/2018 3.16 3.16 3.13 3.13 184,697
05/04/2018 3.16 3.18 3.16 3.18 171,763
05/03/2018 3.17 3.17 3.1599 3.16 100,522
05/02/2018 3.16 3.17 3.15 3.15 91,869
05/01/2018 3.16 3.17 3.15 3.16 255,228
04/30/2018 3.17 3.17 3.16 3.16 111,253
04/27/2018 3.17 3.1792 3.16 3.17 181,696
04/26/2018 3.18 3.19 3.17 3.18 144,105
04/25/2018 3.19 3.19 3.17 3.18 138,193
04/24/2018 3.2 3.2 3.17 3.18 257,522
04/23/2018 3.17 3.19 3.17 3.18 88,055
04/20/2018 3.18 3.19 3.16 3.17 131,678
04/19/2018 3.19 3.207 3.18 3.18 234,150
04/18/2018 3.19 3.209 3.18 3.18 246,043
04/17/2018 3.2 3.21 3.19 3.21 228,561
04/16/2018 3.18 3.2 3.18 3.2 143,441
04/13/2018 3.18 3.19 3.17 3.17 203,912
*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?

Smart Portfolio