Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 8:06PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Dreyfus High Yield Strategies Fund (DHF)At 1:00PM ET: 3.5699  Down 0.0001 (0.00%)  
MORE ON DHF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-093.543.573.543.57216,9003.57
24-Nov-093.553.573.533.54296,9003.54
23-Nov-093.563.563.533.55256,9003.55
20-Nov-093.563.603.533.53293,6003.53
19-Nov-093.533.563.533.56151,6003.56
18-Nov-093.573.573.533.55227,8003.55
17-Nov-093.523.553.513.53190,4003.53
16-Nov-093.503.533.493.51165,5003.51
13-Nov-093.493.503.483.49110,0003.49
12-Nov-093.503.513.483.48219,9003.48
11-Nov-093.543.553.513.51291,7003.51
10-Nov-093.553.563.513.53291,4003.53
9-Nov-093.553.573.543.56257,4003.56
9-Nov-09 $ 0.035 Dividend
6-Nov-093.553.573.543.56143,6003.52
5-Nov-093.533.573.533.54234,3003.51
4-Nov-093.543.583.523.53199,9003.50
3-Nov-093.303.543.053.53212,2003.50
2-Nov-093.513.533.503.51212,3003.48
30-Oct-093.573.583.473.47346,1003.44
29-Oct-093.573.573.523.55310,2003.52
28-Oct-093.603.603.473.47327,0003.44
27-Oct-093.573.583.543.55188,4003.52
26-Oct-093.573.583.553.56200,9003.52
23-Oct-093.553.573.543.55200,3003.52
22-Oct-093.543.563.543.54103,0003.51
21-Oct-093.543.563.533.54120,0003.51
20-Oct-093.553.553.523.52121,1003.49
19-Oct-093.513.553.503.53157,3003.50
16-Oct-093.513.553.503.50177,3003.47
15-Oct-093.543.553.523.52155,8003.49
14-Oct-093.563.573.533.55267,9003.52
13-Oct-093.543.553.533.55120,1003.52
12-Oct-093.553.563.533.54259,1003.51
9-Oct-093.523.573.523.54279,2003.51
9-Oct-09 $ 0.03 Dividend
8-Oct-093.563.573.533.54386,2003.48
7-Oct-093.573.573.523.55231,3003.49
6-Oct-093.543.583.533.55295,6003.49
5-Oct-093.523.533.483.52142,3003.46
2-Oct-093.513.523.463.50356,5003.44
1-Oct-093.533.553.513.53212,0003.47
30-Sep-093.543.563.533.55105,0003.49
29-Sep-093.533.573.523.55322,5003.49
28-Sep-093.673.673.523.54196,2003.48
25-Sep-093.503.543.483.52249,6003.46
24-Sep-093.503.543.493.52322,4003.46
23-Sep-093.493.553.483.50384,0003.44
22-Sep-093.453.523.453.51455,4003.45
21-Sep-093.423.463.423.46302,5003.40
18-Sep-093.493.503.433.45347,2003.39
17-Sep-093.493.503.473.50133,2003.44
16-Sep-093.453.493.453.47201,3003.41
15-Sep-093.413.443.413.44284,2003.38
14-Sep-093.363.413.353.41314,1003.35
11-Sep-093.353.383.343.37193,5003.31
10-Sep-093.323.363.313.36198,0003.30
9-Sep-093.353.353.313.31259,8003.25
9-Sep-09 $ 0.03 Dividend
8-Sep-093.313.343.283.34437,4003.25
4-Sep-093.273.293.243.28535,5003.19
3-Sep-093.273.283.243.24298,9003.15
2-Sep-093.263.283.253.25198,0003.16
1-Sep-093.313.313.263.27164,2003.18
31-Aug-093.263.303.263.28238,2003.19
28-Aug-093.333.343.283.28338,8003.19
27-Aug-093.373.393.313.31544,0003.22
26-Aug-093.513.513.323.36354,4003.27
25-Aug-093.293.343.283.32199,4003.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions