U.S. Markets open in 37 mins.

Dreyfus High Yield Strategies Fund (DHF)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.46-0.02 (-0.57%)
At close: 4:02PM EDT
People also watch
DHYHYFHIXDSUCIF
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20173.483.503.463.463.46174,600
Jun 27, 20173.503.503.433.483.48314,800
Jun 26, 20173.503.513.493.503.50151,300
Jun 23, 20173.493.503.483.503.50158,800
Jun 22, 20173.513.513.483.483.48242,100
Jun 21, 20173.503.523.503.513.51132,400
Jun 20, 20173.513.523.503.503.50169,500
Jun 19, 20173.533.543.503.523.52164,100
Jun 16, 20173.523.533.513.523.5278,800
Jun 15, 20173.553.563.523.523.52104,700
Jun 14, 20173.563.563.543.563.5697,500
Jun 13, 20173.563.573.553.563.5687,400
Jun 12, 20173.563.563.543.563.56177,900
Jun 09, 20173.543.563.543.553.55113,200
Jun 08, 20173.563.563.543.553.55120,900
Jun 07, 20173.553.593.553.563.56142,800
Jun 07, 20170.027 Dividend
Jun 06, 20173.583.603.583.583.55242,100
Jun 05, 20173.543.593.533.593.56283,700
Jun 02, 20173.543.543.513.543.51192,100
Jun 01, 20173.533.553.523.543.51225,100
May 31, 20173.533.553.523.543.51292,200
May 30, 20173.553.553.533.543.51225,000
May 26, 20173.533.553.523.553.5280,800
May 25, 20173.533.543.503.523.49232,300
May 24, 20173.503.533.493.533.50175,500
May 23, 20173.483.513.483.483.45101,700
May 22, 20173.493.493.463.483.45150,700
May 19, 20173.453.493.453.493.46137,800
May 18, 20173.423.473.423.453.42171,400
May 17, 20173.463.483.413.433.40268,000
May 16, 20173.453.483.453.463.43135,000
May 15, 20173.483.483.453.473.44179,300
May 12, 20173.493.503.473.483.45134,600
May 11, 20173.493.503.483.493.46117,500
May 10, 20173.503.513.493.493.46100,500
May 09, 20173.503.513.473.503.47212,100
May 08, 20173.513.523.503.503.47169,600
May 08, 20170.027 Dividend
May 05, 20173.543.543.513.543.49267,000
May 04, 20173.553.553.513.533.48275,200
May 03, 20173.533.553.523.553.50248,600
May 02, 20173.533.553.513.533.48202,700
May 01, 20173.513.543.503.533.48244,300
Apr 28, 20173.503.533.483.493.44310,200
Apr 27, 20173.493.503.483.503.45277,900
Apr 26, 20173.493.513.473.493.44138,800
Apr 25, 20173.483.493.453.493.44276,400
Apr 24, 20173.483.483.463.463.41150,400
Apr 21, 20173.463.473.453.473.42100,200
Apr 20, 20173.463.473.453.463.41141,400
Apr 19, 20173.443.463.433.453.40129,300
Apr 18, 20173.433.453.433.443.39156,100
Apr 17, 20173.433.443.423.433.38122,700
Apr 13, 20173.413.443.413.433.3894,700
Apr 12, 20173.443.443.413.423.37219,600
Apr 11, 20173.443.443.413.443.39213,500
Apr 11, 20170.027 Dividend
Apr 10, 20173.413.463.413.463.38306,000
Apr 07, 20173.403.413.403.413.33141,400
Apr 06, 20173.393.403.383.393.31206,600
Apr 05, 20173.433.443.393.393.31231,000
Apr 04, 20173.413.443.403.433.35431,100
Apr 03, 20173.393.413.373.413.33296,200
Mar 31, 20173.373.393.353.393.31219,800
Mar 30, 20173.363.383.353.373.29247,300
Mar 29, 20173.373.383.353.363.28158,500
Mar 28, 20173.353.383.343.373.29166,700
Mar 27, 20173.353.363.333.353.27179,600
Mar 24, 20173.343.363.343.363.28146,600
Mar 23, 20173.353.353.323.333.25231,400
Mar 22, 20173.333.353.323.353.27227,300
Mar 21, 20173.363.363.333.333.25150,600
Mar 20, 20173.353.363.343.363.28211,100
Mar 17, 20173.343.373.343.353.27231,700
Mar 16, 20173.333.353.323.343.26319,200
Mar 15, 20173.313.343.293.323.24344,300
Mar 14, 20173.283.313.283.313.23210,600
Mar 13, 20173.303.323.273.293.21494,500
Mar 10, 20173.283.293.283.293.21188,600
Mar 10, 20170.027 Dividend
Mar 09, 20173.383.383.263.293.19686,500
Mar 08, 20173.403.413.373.383.28271,900
Mar 07, 20173.433.443.413.423.31419,500
Mar 06, 20173.473.473.433.443.33259,500
Mar 03, 20173.483.493.443.463.35429,200
Mar 02, 20173.443.483.443.473.36256,800
Mar 01, 20173.453.483.443.453.34325,800
Feb 28, 20173.433.453.423.453.34135,000
Feb 27, 20173.423.443.423.433.32139,800
Feb 24, 20173.433.443.423.443.33389,700
Feb 23, 20173.423.443.413.443.33285,700
Feb 22, 20173.403.423.393.413.30281,700
Feb 21, 20173.413.423.413.413.30182,000
Feb 17, 20173.393.423.393.423.31155,500
Feb 16, 20173.423.433.393.403.30312,700
Feb 15, 20173.433.443.423.423.3197,100
Feb 14, 20173.423.433.423.423.31118,800
Feb 13, 20173.433.443.423.423.31186,400
Feb 10, 20173.433.443.423.423.31252,700
*Close price adjusted for dividends and splits.
Loading more data...