Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.445 +0.005 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.450 1.464 1.450 1.454 208,013 +0.00(+0.00%)
Nov 27, 2015 1.459 1.468 1.451 1.454 276,839 +0.00(+0.00%)
Nov 25, 2015 1.445 1.454 1.454 1.454 643,628 +0.02(+1.30%)
Nov 24, 2015 1.445 1.450 1.436 1.436 399,216 -0.01(-0.65%)
Nov 23, 2015 1.450 1.450 1.440 1.445 372,237 -0.00(-0.32%)
Nov 20, 2015 1.445 1.450 1.436 1.450 394,826 +0.01(+0.65%)
Nov 19, 2015 1.445 1.450 1.436 1.440 467,875 -0.00(-0.32%)
Nov 18, 2015 1.440 1.450 1.438 1.445 327,354 +0.01(+0.65%)
Nov 17, 2015 1.440 1.445 1.436 1.436 695,858 -0.00(-0.33%)
Nov 16, 2015 1.445 1.445 1.440 1.440 450,140 -0.00(-0.32%)
Nov 13, 2015 1.450 1.454 1.440 1.445 358,225 -0.01(-0.64%)
Nov 12, 2015 1.473 1.482 1.454 1.454 486,059 -0.03(-1.89%)
Nov 11, 2015 1.482 1.488 1.478 1.482 445,125 -0.00(-0.31%)
Nov 10, 2015 1.497 1.497 1.482 1.487 394,210 -0.01(-0.63%)
Nov 09, 2015 1.511 1.511 1.492 1.497 395,628 -0.01(-0.93%)
Nov 06, 2015 1.525 1.525 1.506 1.511 393,011 -0.01(-0.95%)
Nov 05, 2015 1.520 1.525 1.511 1.525 534,716 +0.01(+0.61%)
Nov 04, 2015 1.511 1.516 1.511 1.516 355,769 +0.00(+0.31%)
Nov 03, 2015 1.516 1.520 1.511 1.511 348,535 -0.01(-0.61%)
Nov 02, 2015 1.506 1.520 1.502 1.520 355,672 +0.02(+1.23%)
Oct 30, 2015 1.497 1.511 1.497 1.502 562,755 -0.00(-0.31%)
Oct 29, 2015 1.497 1.511 1.493 1.506 338,521 +0.01(+0.62%)
Oct 28, 2015 1.493 1.506 1.488 1.497 502,173 +0.00(+0.00%)
Oct 27, 2015 1.493 1.497 1.488 1.497 246,699 +0.01(+0.62%)
Oct 26, 2015 1.488 1.497 1.483 1.488 312,987 +0.00(+0.00%)
Oct 23, 2015 1.488 1.495 1.479 1.488 288,435 +0.00(+0.00%)
Oct 22, 2015 1.469 1.488 1.469 1.488 671,828 +0.02(+1.26%)
Oct 21, 2015 1.479 1.479 1.465 1.469 431,596 -0.00(-0.31%)
Oct 20, 2015 1.469 1.479 1.465 1.474 661,307 +0.00(+0.32%)
Oct 19, 2015 1.460 1.474 1.460 1.469 233,147 +0.00(+0.32%)
Oct 16, 2015 1.460 1.469 1.460 1.465 278,608 +0.00(+0.00%)
Oct 15, 2015 1.469 1.469 1.446 1.465 292,758 -0.00(-0.32%)
Oct 14, 2015 1.483 1.483 1.469 1.469 187,876 -0.01(-0.63%)
Oct 13, 2015 1.493 1.493 1.479 1.479 353,262 -0.01(-0.65%)
Oct 12, 2015 1.493 1.498 1.484 1.488 361,120 -0.00(-0.31%)
Oct 09, 2015 1.484 1.493 1.484 1.493 592,733 +0.02(+1.25%)
Oct 08, 2015 1.429 1.488 1.420 1.475 683,588 +0.05(+3.22%)
Oct 07, 2015 1.420 1.433 1.401 1.429 621,754 +0.00(+0.32%)
Oct 06, 2015 1.410 1.424 1.406 1.424 332,384 +0.01(+0.98%)
Oct 05, 2015 1.397 1.410 1.392 1.410 403,073 +0.02(+1.66%)
Oct 02, 2015 1.387 1.392 1.378 1.387 363,318 -0.00(-0.33%)
Oct 01, 2015 1.406 1.415 1.383 1.392 615,226 -0.01(-0.98%)
Sep 30, 2015 1.429 1.429 1.379 1.406 1,165,303 -0.01(-0.97%)
Sep 29, 2015 1.438 1.442 1.415 1.420 689,213 -0.01(-0.96%)
Sep 28, 2015 1.461 1.461 1.424 1.433 594,568 -0.02(-1.58%)
Sep 25, 2015 1.452 1.461 1.452 1.456 193,896 +0.01(+0.96%)
Sep 24, 2015 1.442 1.447 1.442 1.442 146,550 -0.00(-0.32%)
Sep 23, 2015 1.456 1.465 1.447 1.447 338,681 -0.01(-0.63%)
Sep 22, 2015 1.465 1.466 1.447 1.456 457,833 -0.02(-1.25%)
Sep 21, 2015 1.479 1.484 1.470 1.475 366,838 +0.00(+0.31%)
Sep 18, 2015 1.452 1.479 1.452 1.470 287,091 +0.00(+0.31%)
Sep 17, 2015 1.447 1.465 1.447 1.465 255,517 +0.01(+0.95%)
Sep 16, 2015 1.456 1.456 1.448 1.452 254,622 -0.00(-0.32%)
Sep 15, 2015 1.456 1.461 1.442 1.456 357,112 +0.00(+0.00%)
Sep 14, 2015 1.461 1.470 1.456 1.456 200,772 -0.00(-0.31%)
Sep 11, 2015 1.470 1.470 1.456 1.461 234,197 -0.01(-0.63%)
Sep 10, 2015 1.470 1.475 1.465 1.470 405,409 +0.01(+0.60%)
Sep 09, 2015 1.470 1.475 1.461 1.461 240,774 -0.01(-0.62%)
Sep 08, 2015 1.461 1.480 1.461 1.470 323,438 +0.01(+0.62%)
Sep 04, 2015 1.466 1.461 1.461 1.461 376,065 -0.01(-0.93%)
Sep 03, 2015 1.470 1.475 1.466 1.475 267,068 +0.00(+0.26%)
Sep 02, 2015 1.466 1.475 1.466 1.471 393,408 +0.00(+0.05%)
Sep 01, 2015 1.452 1.475 1.452 1.470 493,344 +0.01(+0.62%)
Aug 31, 2015 1.457 1.466 1.452 1.461 296,900 -0.01(-0.62%)
Aug 28, 2015 1.457 1.470 1.448 1.470 654,808 +0.03(+2.21%)
Aug 27, 2015 1.443 1.452 1.434 1.439 541,255 +0.01(+0.64%)
Aug 26, 2015 1.429 1.434 1.416 1.429 437,189 +0.01(+0.96%)
Aug 25, 2015 1.425 1.429 1.402 1.416 373,159 +0.01(+0.65%)
Aug 24, 2015 1.425 1.425 1.402 1.407 1,043,968 -0.05(-3.13%)
Aug 21, 2015 1.457 1.461 1.439 1.452 614,535 -0.01(-0.93%)
Aug 20, 2015 1.466 1.475 1.457 1.466 387,575 -0.00(-0.31%)
Aug 19, 2015 1.461 1.470 1.457 1.470 302,644 +0.01(+0.62%)
Aug 18, 2015 1.466 1.466 1.457 1.461 247,886 +0.00(+0.00%)
Aug 17, 2015 1.461 1.470 1.457 1.461 434,340 -0.00(-0.31%)
Aug 14, 2015 1.470 1.480 1.466 1.466 303,387 -0.01(-0.62%)
Aug 13, 2015 1.461 1.475 1.461 1.475 371,878 +0.01(+0.93%)
Aug 12, 2015 1.466 1.470 1.461 1.461 547,403 -0.01(-0.62%)
Aug 11, 2015 1.493 1.498 1.470 1.470 547,063 -0.03(-1.85%)
Aug 10, 2015 1.494 1.503 1.489 1.498 520,897 +0.01(+0.61%)
Aug 07, 2015 1.489 1.498 1.485 1.489 489,171 -0.00(-0.30%)
Aug 06, 2015 1.498 1.503 1.489 1.494 317,114 -0.01(-0.60%)
Aug 05, 2015 1.507 1.516 1.498 1.503 387,217 -0.01(-0.60%)
Aug 04, 2015 1.503 1.516 1.503 1.512 306,074 +0.01(+0.60%)
Aug 03, 2015 1.494 1.503 1.494 1.503 315,527 +0.01(+0.60%)
Jul 31, 2015 1.498 1.507 1.489 1.494 311,086 +0.00(+0.30%)
Jul 30, 2015 1.494 1.503 1.489 1.489 456,135 -0.01(-0.60%)
Jul 29, 2015 1.489 1.503 1.489 1.498 505,252 +0.02(+1.53%)
Jul 28, 2015 1.471 1.480 1.467 1.476 468,633 +0.00(+0.00%)
Jul 27, 2015 1.485 1.485 1.467 1.476 458,384 -0.01(-0.61%)
Jul 24, 2015 1.507 1.512 1.485 1.485 535,097 -0.01(-0.90%)
Jul 23, 2015 1.503 1.512 1.498 1.498 514,528 -0.00(-0.30%)
Jul 22, 2015 1.516 1.516 1.503 1.503 587,537 -0.01(-0.89%)
Jul 21, 2015 1.512 1.516 1.507 1.516 803,650 +0.00(+0.00%)
Jul 20, 2015 1.525 1.530 1.512 1.516 1,758,317 +0.00(+0.30%)
Jul 17, 2015 1.521 1.525 1.512 1.512 270,476 -0.00(-0.30%)
Jul 16, 2015 1.516 1.521 1.512 1.516 469,670 +0.01(+0.60%)
Jul 15, 2015 1.498 1.507 1.494 1.507 433,445 +0.00(+0.30%)
Jul 14, 2015 1.498 1.507 1.498 1.503 334,913 +0.00(+0.00%)
Jul 13, 2015 1.530 1.530 1.503 1.503 336,559 -0.02(-1.22%)
Jul 10, 2015 1.503 1.521 1.503 1.521 772,346 +0.01(+0.89%)
Jul 09, 2015 1.508 1.517 1.499 1.508 398,523 +0.01(+0.60%)
Jul 08, 2015 1.494 1.503 1.494 1.499 435,743 -0.00(-0.30%)
Jul 07, 2015 1.503 1.508 1.485 1.503 439,067 +0.00(+0.00%)
Jul 06, 2015 1.499 1.508 1.499 1.503 459,703 -0.01(-0.59%)
Jul 02, 2015 1.503 1.512 1.512 1.512 238,481 +0.01(+0.60%)
Jul 01, 2015 1.499 1.503 1.494 1.503 588,461 +0.01(+0.60%)
Jun 30, 2015 1.472 1.494 1.468 1.494 518,803 +0.02(+1.52%)
Jun 29, 2015 1.472 1.485 1.450 1.472 1,252,175 -0.02(-1.20%)
Jun 26, 2015 1.508 1.512 1.481 1.490 990,974 -0.02(-1.19%)
Jun 25, 2015 1.521 1.521 1.508 1.508 754,450 -0.02(-1.17%)
Jun 24, 2015 1.526 1.526 1.517 1.526 707,541 +0.00(+0.00%)
Jun 23, 2015 1.526 1.535 1.521 1.526 912,952 +0.00(+0.00%)
Jun 22, 2015 1.535 1.544 1.526 1.526 513,595 -0.01(-0.58%)
Jun 19, 2015 1.539 1.539 1.530 1.535 434,264 -0.00(-0.29%)
Jun 18, 2015 1.539 1.539 1.530 1.539 249,822 +0.00(+0.29%)
Jun 17, 2015 1.539 1.548 1.526 1.535 377,795 -0.00(-0.29%)
Jun 16, 2015 1.539 1.544 1.526 1.539 587,522 -0.00(-0.29%)
Jun 15, 2015 1.548 1.548 1.535 1.544 473,270 -0.00(-0.29%)
Jun 12, 2015 1.544 1.548 1.544 1.548 375,781 -0.00(-0.29%)
Jun 11, 2015 1.548 1.553 1.539 1.553 354,450 +0.00(+0.00%)
Jun 10, 2015 1.557 1.561 1.539 1.553 765,938 -0.00(-0.29%)
Jun 09, 2015 1.566 1.575 1.553 1.557 830,087 -0.01(-0.88%)
Jun 08, 2015 1.580 1.587 1.571 1.571 414,664 -0.01(-0.56%)
Jun 05, 2015 1.580 1.584 1.580 1.580 252,737 -0.01(-0.56%)
Jun 04, 2015 1.589 1.597 1.588 1.589 237,393 -0.00(-0.28%)
Jun 03, 2015 1.606 1.606 1.589 1.593 326,856 -0.01(-0.55%)
Jun 02, 2015 1.593 1.602 1.589 1.602 272,108 +0.01(+0.56%)
Jun 01, 2015 1.593 1.597 1.589 1.593 445,792 +0.00(+0.00%)
May 29, 2015 1.593 1.597 1.589 1.593 301,821 +0.00(+0.00%)
May 28, 2015 1.589 1.593 1.584 1.593 412,316 +0.01(+0.56%)
May 27, 2015 1.597 1.602 1.584 1.584 430,534 -0.00(-0.28%)
May 26, 2015 1.597 1.602 1.584 1.589 453,242 -0.01(-0.56%)
May 22, 2015 1.611 1.597 1.597 1.597 300,395 -0.01(-0.83%)
May 21, 2015 1.611 1.620 1.606 1.611 441,571 +0.00(+0.28%)
May 20, 2015 1.615 1.615 1.606 1.606 245,517 -0.01(-0.55%)
May 19, 2015 1.615 1.615 1.606 1.615 441,867 +0.00(+0.28%)
May 18, 2015 1.615 1.620 1.611 1.611 386,772 -0.00(-0.27%)
May 15, 2015 1.620 1.620 1.611 1.615 314,175 -0.00(-0.27%)
May 14, 2015 1.611 1.620 1.611 1.620 279,437 +0.01(+0.83%)
May 13, 2015 1.611 1.615 1.606 1.606 246,242 -0.01(-0.55%)
May 12, 2015 1.611 1.615 1.606 1.615 278,060 +0.00(+0.28%)
May 11, 2015 1.611 1.615 1.602 1.611 420,665 +0.00(+0.00%)
May 08, 2015 1.620 1.624 1.611 1.611 427,496 -0.00(-0.03%)
May 07, 2015 1.624 1.624 1.611 1.611 404,281 -0.00(-0.27%)
May 06, 2015 1.620 1.629 1.616 1.616 338,588 -0.00(-0.27%)
May 05, 2015 1.629 1.633 1.620 1.620 479,371 -0.01(-0.54%)
May 04, 2015 1.629 1.639 1.629 1.629 429,147 +0.00(+0.00%)
May 01, 2015 1.629 1.633 1.629 1.629 327,412 +0.00(+0.27%)
Apr 30, 2015 1.633 1.638 1.624 1.624 399,442 -0.01(-0.54%)
Apr 29, 2015 1.633 1.638 1.624 1.633 492,495 +0.00(+0.00%)
Apr 28, 2015 1.629 1.638 1.624 1.633 576,882 +0.01(+0.54%)
Apr 27, 2015 1.633 1.638 1.624 1.624 428,872 +0.00(+0.00%)
Apr 24, 2015 1.629 1.629 1.624 1.624 156,846 -0.00(-0.27%)
Apr 23, 2015 1.629 1.638 1.624 1.629 319,885 +0.00(+0.00%)
Apr 22, 2015 1.624 1.629 1.623 1.629 447,619 +0.00(+0.27%)
Apr 21, 2015 1.624 1.624 1.620 1.624 281,884 +0.01(+0.54%)
Apr 20, 2015 1.620 1.629 1.616 1.616 365,024 -0.00(-0.27%)
Apr 17, 2015 1.611 1.620 1.611 1.620 251,925 +0.01(+0.55%)
Apr 16, 2015 1.616 1.620 1.611 1.611 284,247 -0.01(-0.54%)
Apr 15, 2015 1.620 1.624 1.616 1.620 282,075 +0.00(+0.00%)
Apr 14, 2015 1.611 1.620 1.611 1.620 203,873 +0.01(+0.55%)
Apr 13, 2015 1.616 1.616 1.611 1.611 243,212 -0.00(-0.27%)
Apr 10, 2015 1.616 1.624 1.611 1.616 404,129 +0.01(+0.55%)
Apr 09, 2015 1.611 1.616 1.607 1.607 283,045 +0.00(+0.00%)
Apr 08, 2015 1.616 1.616 1.602 1.607 450,390 -0.00(-0.03%)
Apr 07, 2015 1.599 1.616 1.594 1.607 430,582 +0.01(+0.82%)
Apr 06, 2015 1.599 1.599 1.594 1.594 325,658 -0.01(-0.41%)
Apr 02, 2015 1.594 1.601 1.601 1.601 635,812 +0.01(+0.41%)
Apr 01, 2015 1.599 1.599 1.589 1.594 453,856 +0.00(+0.00%)
Mar 31, 2015 1.585 1.603 1.581 1.594 1,210,224 +0.01(+0.83%)
Mar 30, 2015 1.581 1.585 1.581 1.581 352,224 +0.00(+0.28%)
Mar 27, 2015 1.581 1.581 1.568 1.577 436,572 +0.00(+0.00%)
Mar 26, 2015 1.581 1.581 1.572 1.577 240,903 -0.00(-0.28%)
Mar 25, 2015 1.581 1.585 1.572 1.581 330,135 +0.00(+0.00%)
Mar 24, 2015 1.568 1.581 1.568 1.581 228,530 +0.01(+0.84%)
Mar 23, 2015 1.572 1.581 1.559 1.568 692,303 -0.01(-0.55%)
Mar 20, 2015 1.572 1.577 1.570 1.577 416,673 +0.01(+0.56%)
Mar 19, 2015 1.577 1.581 1.568 1.568 531,971 -0.01(-0.83%)
Mar 18, 2015 1.564 1.585 1.559 1.581 507,823 +0.01(+0.56%)
Mar 17, 2015 1.585 1.585 1.564 1.572 362,250 -0.01(-0.83%)
Mar 16, 2015 1.581 1.585 1.577 1.585 369,865 +0.00(+0.28%)
Mar 13, 2015 1.572 1.581 1.559 1.581 452,125 +0.01(+0.84%)
Mar 12, 2015 1.577 1.585 1.564 1.568 679,383 -0.01(-0.55%)
Mar 11, 2015 1.572 1.581 1.572 1.577 360,661 +0.00(+0.11%)
Mar 10, 2015 1.581 1.581 1.573 1.575 497,293 -0.01(-0.41%)
Mar 09, 2015 1.581 1.590 1.581 1.581 575,107 -0.00(-0.27%)
Mar 06, 2015 1.612 1.612 1.577 1.586 827,542 -0.02(-1.35%)
Mar 05, 2015 1.625 1.625 1.603 1.607 417,296 -0.01(-0.54%)
Mar 04, 2015 1.616 1.620 1.620 1.616 316,980 -0.00(-0.27%)
Mar 03, 2015 1.607 1.616 1.607 1.620 390,034 +0.01(+0.54%)
Mar 02, 2015 1.612 1.616 1.607 1.612 469,586 +0.00(+0.27%)
Feb 27, 2015 1.603 1.616 1.603 1.607 258,392 +0.00(+0.00%)
Feb 26, 2015 1.607 1.616 1.607 1.607 424,813 +0.00(+0.27%)
Feb 25, 2015 1.599 1.607 1.595 1.603 472,570 +0.00(+0.27%)
Feb 24, 2015 1.590 1.599 1.586 1.599 611,206 +0.02(+1.10%)
Feb 23, 2015 1.581 1.586 1.568 1.581 496,998 +0.00(+0.27%)
Feb 20, 2015 1.573 1.581 1.568 1.577 329,579 +0.00(+0.28%)
Feb 19, 2015 1.577 1.577 1.564 1.573 445,103 +0.00(+0.00%)
Feb 18, 2015 1.564 1.573 1.560 1.573 509,516 +0.01(+0.55%)
Feb 17, 2015 1.564 1.573 1.564 1.564 445,747 -0.00(-0.28%)
Feb 13, 2015 1.568 1.568 1.568 1.568 632,386 -0.00(-0.28%)
Feb 12, 2015 1.560 1.573 1.559 1.573 523,276 +0.02(+1.11%)
Feb 11, 2015 1.551 1.560 1.547 1.555 420,557 +0.00(+0.00%)
Feb 10, 2015 1.560 1.564 1.538 1.555 1,457,471 -0.00(-0.28%)
Feb 09, 2015 1.551 1.568 1.551 1.560 459,742 +0.00(+0.00%)
Feb 06, 2015 1.555 1.568 1.555 1.560 379,842 -0.00(-0.03%)
Feb 05, 2015 1.556 1.565 1.547 1.560 466,127 +0.01(+0.83%)
Feb 04, 2015 1.556 1.564 1.547 1.547 684,764 -0.00(-0.28%)
Feb 03, 2015 1.547 1.558 1.543 1.552 501,140 +0.01(+0.84%)
Feb 02, 2015 1.543 1.547 1.539 1.539 459,683 -0.00(-0.28%)
Jan 30, 2015 1.539 1.547 1.537 1.543 362,425 +0.00(+0.00%)
Jan 29, 2015 1.539 1.547 1.534 1.543 383,362 +0.00(+0.28%)
Jan 28, 2015 1.547 1.552 1.534 1.539 656,908 -0.01(-0.83%)
Jan 27, 2015 1.543 1.552 1.543 1.552 309,984 +0.00(+0.00%)
Jan 26, 2015 1.547 1.556 1.543 1.552 429,556 +0.00(+0.28%)
Jan 23, 2015 1.543 1.552 1.543 1.547 419,154 +0.00(+0.00%)
Jan 22, 2015 1.539 1.547 1.534 1.547 556,649 +0.01(+0.56%)
Jan 21, 2015 1.530 1.545 1.526 1.539 385,137 +0.01(+0.56%)
Jan 20, 2015 1.539 1.547 1.530 1.530 523,068 -0.01(-0.56%)
Jan 16, 2015 1.517 1.547 1.504 1.539 1,122,598 +0.00(+0.00%)
Jan 15, 2015 1.552 1.560 1.539 1.539 502,108 -0.01(-0.83%)
Jan 14, 2015 1.547 1.556 1.543 1.552 374,686 -0.00(-0.28%)
Jan 13, 2015 1.565 1.569 1.556 1.556 277,352 -0.00(-0.28%)
Jan 12, 2015 1.556 1.560 1.552 1.560 317,606 +0.01(+0.55%)
Jan 09, 2015 1.560 1.560 1.547 1.552 458,398 -0.00(-0.28%)
Jan 08, 2015 1.552 1.560 1.549 1.556 275,574 +0.01(+0.56%)
Jan 07, 2015 1.543 1.552 1.539 1.547 343,212 +0.00(+0.28%)
Jan 06, 2015 1.534 1.543 1.530 1.543 400,109 +0.01(+0.56%)
Jan 05, 2015 1.547 1.556 1.534 1.534 625,776 -0.03(-1.65%)
Jan 02, 2015 1.556 1.560 1.547 1.560 418,356 +0.01(+0.55%)
Dec 31, 2014 1.547 1.552 1.552 1.552 852,919 +0.00(+0.00%)
Dec 30, 2014 1.552 1.556 1.547 1.552 780,021 -0.00(-0.28%)
Dec 29, 2014 1.582 1.582 1.547 1.556 1,249,073 -0.03(-1.90%)
Dec 26, 2014 1.582 1.586 1.573 1.586 501,721 +0.01(+0.79%)
Dec 24, 2014 1.565 1.574 1.574 1.574 347,763 +0.01(+0.82%)
Dec 23, 2014 1.548 1.569 1.548 1.561 522,080 +0.01(+0.55%)
Dec 22, 2014 1.548 1.561 1.548 1.552 796,717 +0.00(+0.00%)
Dec 19, 2014 1.539 1.569 1.535 1.552 1,194,412 +0.01(+0.55%)
Dec 18, 2014 1.527 1.552 1.527 1.544 1,383,827 +0.02(+1.40%)
Dec 17, 2014 1.467 1.527 1.467 1.522 1,204,707 +0.05(+3.48%)
Dec 16, 2014 1.446 1.475 1.446 1.471 840,156 +0.00(+0.29%)
Dec 15, 2014 1.471 1.488 1.429 1.467 1,441,941 -0.01(-0.58%)
Dec 12, 2014 1.501 1.505 1.475 1.475 1,779,025 -0.03(-2.26%)
Dec 11, 2014 1.505 1.522 1.505 1.510 1,039,434 +0.00(+0.00%)
Dec 10, 2014 1.535 1.539 1.488 1.510 2,157,158 -0.03(-1.94%)
Dec 09, 2014 1.531 1.548 1.527 1.539 1,295,904 +0.00(+0.00%)
Dec 08, 2014 1.586 1.591 1.531 1.539 2,297,619 -0.05(-2.96%)
Dec 05, 2014 1.616 1.616 1.586 1.586 1,216,793 -0.03(-1.87%)
Dec 04, 2014 1.617 1.625 1.608 1.617 895,415 -0.00(-0.26%)
Dec 03, 2014 1.629 1.638 1.617 1.621 1,044,041 -0.01(-0.78%)
Dec 02, 2014 1.646 1.646 1.634 1.634 762,389 -0.01(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.