Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Dreyfus High Yield Strategies Fund (NY: DHF)
4.490 USD  -0.030 (-0.66%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 4.510 4.510 4.490 4.490 129,958 -0.03(-0.66%)
May 23, 2013 4.490 4.520 4.490 4.520 263,815 +0.01(+0.33%)
May 22, 2013 4.530 4.530 4.500 4.505 142,940 -0.00(-0.11%)
May 21, 2013 4.530 4.530 4.510 4.510 146,154 +0.00(+0.00%)
May 20, 2013 4.500 4.520 4.490 4.510 136,650 +0.00(+0.11%)
May 17, 2013 4.540 4.540 4.500 4.505 124,849 -0.00(-0.11%)
May 16, 2013 4.480 4.520 4.480 4.510 148,417 +0.02(+0.45%)
May 15, 2013 4.510 4.510 4.470 4.490 212,255 -0.03(-0.66%)
May 13, 2013 4.560 4.570 4.520 4.520 254,620 -0.03(-0.66%)
May 10, 2013 4.590 4.590 4.540 4.550 297,142 -0.04(-0.87%)
May 09, 2013 4.600 4.610 4.590 4.590 289,469 -0.02(-0.43%)
May 08, 2013 4.590 4.610 4.580 4.610 385,870 +0.02(+0.44%)
May 07, 2013 4.570 4.590 4.560 4.590 263,862 +0.03(+0.66%)
May 06, 2013 4.540 4.580 4.540 4.560 318,364 +0.03(+0.66%)
May 03, 2013 4.550 4.560 4.530 4.530 345,142 -0.02(-0.44%)
May 02, 2013 4.530 4.550 4.520 4.550 297,777 +0.03(+0.66%)
May 01, 2013 4.500 4.530 4.500 4.520 255,371 +0.02(+0.44%)
Apr 30, 2013 4.490 4.510 4.490 4.500 238,448 +0.00(+0.00%)
Apr 29, 2013 4.470 4.500 4.470 4.500 312,693 +0.03(+0.67%)
Apr 26, 2013 4.480 4.480 4.460 4.470 235,048 +0.01(+0.22%)
Apr 25, 2013 4.460 4.480 4.440 4.460 282,750 -0.01(-0.34%)
Apr 24, 2013 4.470 4.490 4.460 4.475 212,555 +0.00(+0.11%)
Apr 23, 2013 4.450 4.480 4.450 4.470 355,056 +0.04(+0.90%)
Apr 22, 2013 4.440 4.450 4.430 4.430 119,579 -0.01(-0.23%)
Apr 19, 2013 4.410 4.440 4.410 4.440 83,096 +0.03(+0.68%)
Apr 18, 2013 4.410 4.420 4.410 4.410 116,402 +0.00(+0.00%)
Apr 17, 2013 4.430 4.440 4.400 4.410 300,136 -0.02(-0.45%)
Apr 16, 2013 4.410 4.440 4.410 4.430 212,405 +0.04(+0.91%)
Apr 15, 2013 4.420 4.420 4.390 4.390 248,295 -0.04(-0.90%)
Apr 12, 2013 4.420 4.460 4.420 4.430 222,950 +0.01(+0.23%)
Apr 11, 2013 4.460 4.460 4.420 4.420 265,486 -0.04(-0.90%)
Apr 10, 2013 4.460 4.470 4.430 4.460 255,225 -0.02(-0.42%)
Apr 09, 2013 4.470 4.480 4.460 4.479 350,548 +0.01(+0.20%)
Apr 08, 2013 4.450 4.470 4.440 4.470 240,309 +0.02(+0.45%)
Apr 05, 2013 4.440 4.450 4.420 4.450 212,733 +0.00(+0.00%)
Apr 04, 2013 4.440 4.450 4.434 4.450 196,793 +0.00(+0.00%)
Apr 03, 2013 4.440 4.450 4.420 4.450 236,805 +0.01(+0.23%)
Apr 02, 2013 4.420 4.440 4.410 4.440 204,582 +0.03(+0.68%)
Apr 01, 2013 4.410 4.440 4.410 4.410 146,708 +0.01(+0.23%)
Mar 28, 2013 4.400 4.450 4.400 4.400 489,313 +0.00(+0.00%)
Mar 27, 2013 4.420 4.430 4.400 4.400 200,395 -0.03(-0.68%)
Mar 26, 2013 4.410 4.430 4.400 4.430 157,739 +0.03(+0.68%)
Mar 25, 2013 4.420 4.430 4.380 4.400 302,964 -0.02(-0.45%)
Mar 22, 2013 4.410 4.420 4.400 4.420 227,367 +0.01(+0.23%)
Mar 21, 2013 4.400 4.410 4.380 4.410 189,829 +0.00(+0.00%)
Mar 20, 2013 4.380 4.410 4.370 4.410 256,005 +0.05(+1.15%)
Mar 19, 2013 4.380 4.410 4.340 4.360 295,220 -0.01(-0.23%)
Mar 18, 2013 4.280 4.390 4.280 4.370 354,028 +0.08(+1.86%)
Mar 15, 2013 4.340 4.360 4.260 4.290 587,437 -0.05(-1.15%)
Mar 14, 2013 4.390 4.400 4.330 4.340 391,034 -0.05(-1.14%)
Mar 13, 2013 4.390 4.400 4.380 4.390 148,943 +0.01(+0.23%)
Mar 12, 2013 4.410 4.410 4.360 4.380 322,113 -0.02(-0.45%)
Mar 11, 2013 4.420 4.430 4.400 4.400 249,431 -0.06(-1.35%)
Mar 08, 2013 4.440 4.460 4.430 4.460 353,011 +0.03(+0.68%)
Mar 07, 2013 4.410 4.440 4.410 4.430 460,147 +0.01(+0.23%)
Mar 06, 2013 4.400 4.420 4.390 4.420 195,424 +0.03(+0.68%)
Mar 05, 2013 4.390 4.400 4.370 4.390 444,699 -0.01(-0.23%)
Mar 04, 2013 4.390 4.400 4.380 4.400 315,779 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here