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 )

2.440 +0.010 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2003 1.396 1.401 1.391 1.391 507,732 -0.01(-0.92%)
Dec 30, 2003 1.391 1.411 1.388 1.403 803,033 +0.01(+0.92%)
Dec 29, 2003 1.401 1.409 1.388 1.391 810,425 -0.01(-0.73%)
Dec 26, 2003 1.416 1.416 1.396 1.401 426,806 -0.02(-1.45%)
Dec 24, 2003 1.434 1.439 1.419 1.421 545,082 +0.01(+0.36%)
Dec 23, 2003 1.426 1.439 1.421 1.416 1,173,425 +0.01(+0.36%)
Dec 22, 2003 1.398 1.424 1.383 1.411 913,917 +0.01(+0.92%)
Dec 19, 2003 1.378 1.398 1.373 1.398 609,667 +0.02(+1.49%)
Dec 18, 2003 1.375 1.383 1.373 1.378 741,950 +0.01(+0.37%)
Dec 17, 2003 1.383 1.383 1.365 1.373 788,249 -0.01(-0.74%)
Dec 16, 2003 1.375 1.380 1.367 1.383 798,364 +0.01(+0.37%)
Dec 15, 2003 1.380 1.380 1.367 1.378 859,059 +0.00(+0.19%)
Dec 12, 2003 1.370 1.383 1.365 1.375 706,934 +0.01(+0.56%)
Dec 11, 2003 1.373 1.373 1.360 1.367 344,713 +0.01(+0.38%)
Dec 10, 2003 1.373 1.373 1.337 1.362 963,718 +0.00(+0.19%)
Dec 09, 2003 1.352 1.365 1.349 1.360 933,760 +0.01(+0.57%)
Dec 08, 2003 1.373 1.378 1.352 1.352 741,172 -0.02(-1.13%)
Dec 05, 2003 1.380 1.398 1.370 1.367 687,480 -0.03(-1.84%)
Dec 04, 2003 1.398 1.398 1.388 1.393 874,232 -0.01(-0.91%)
Dec 03, 2003 1.388 1.403 1.388 1.406 1,170,701 +0.02(+1.48%)
Dec 02, 2003 1.396 1.396 1.383 1.385 767,239 -0.01(-0.55%)
Dec 01, 2003 1.383 1.403 1.380 1.393 1,312,710 +0.02(+1.69%)
Nov 28, 2003 1.342 1.373 1.342 1.370 673,085 +0.01(+0.57%)
Nov 26, 2003 1.352 1.367 1.349 1.362 661,802 +0.02(+1.53%)
Nov 25, 2003 1.360 1.360 1.337 1.342 815,483 +0.00(+0.00%)
Nov 24, 2003 1.339 1.355 1.334 1.342 600,718 +0.01(+0.58%)
Nov 21, 2003 1.331 1.334 1.324 1.334 701,487 +0.00(+0.19%)
Nov 20, 2003 1.347 1.347 1.331 1.331 558,699 -0.01(-0.58%)
Nov 19, 2003 1.321 1.349 1.319 1.339 862,560 +0.02(+1.16%)
Nov 18, 2003 1.334 1.337 1.313 1.324 887,461 -0.00(-0.19%)
Nov 17, 2003 1.321 1.329 1.313 1.326 480,886 +0.01(+0.58%)
Nov 14, 2003 1.316 1.321 1.311 1.319 508,121 +0.01(+0.98%)
Nov 13, 2003 1.331 1.331 1.306 1.306 853,612 -0.01(-0.97%)
Nov 12, 2003 1.321 1.337 1.321 1.319 374,671 -0.01(-0.58%)
Nov 11, 2003 1.319 1.319 1.303 1.326 719,384 +0.00(+0.19%)
Nov 10, 2003 1.326 1.337 1.321 1.324 582,432 -0.01(-0.58%)
Nov 07, 2003 1.334 1.337 1.321 1.331 470,381 -0.01(-0.96%)
Nov 06, 2003 1.342 1.347 1.342 1.344 746,229 +0.00(+0.19%)
Nov 05, 2003 1.337 1.347 1.334 1.342 514,346 +0.00(+0.00%)
Nov 04, 2003 1.337 1.344 1.329 1.342 664,949 +0.01(+0.58%)
Nov 03, 2003 1.324 1.344 1.319 1.334 1,031,108 +0.00(+0.00%)
Oct 31, 2003 1.321 1.337 1.316 1.334 985,505 +0.01(+0.58%)
Oct 30, 2003 1.324 1.339 1.324 1.326 683,201 -0.01(-0.58%)
Oct 29, 2003 1.319 1.339 1.308 1.334 1,408,810 +0.03(+2.37%)
Oct 28, 2003 1.293 1.311 1.293 1.303 618,226 +0.01(+1.00%)
Oct 27, 2003 1.285 1.295 1.285 1.290 542,748 +0.01(+0.40%)
Oct 24, 2003 1.290 1.295 1.280 1.285 661,413 -0.00(-0.20%)
Oct 23, 2003 1.285 1.290 1.277 1.288 413,966 +0.01(+0.60%)
Oct 22, 2003 1.288 1.288 1.275 1.280 590,992 -0.01(-0.40%)
Oct 21, 2003 1.272 1.283 1.272 1.285 534,188 +0.01(+0.40%)
Oct 20, 2003 1.275 1.275 1.267 1.280 410,854 +0.01(+0.61%)
Oct 17, 2003 1.277 1.280 1.267 1.272 406,185 -0.01(-0.60%)
Oct 16, 2003 1.275 1.283 1.267 1.280 250,948 +0.01(+0.40%)
Oct 15, 2003 1.265 1.275 1.265 1.275 357,163 +0.01(+0.61%)
Oct 14, 2003 1.272 1.272 1.259 1.267 378,561 +0.01(+0.41%)
Oct 13, 2003 1.272 1.272 1.259 1.262 408,130 -0.01(-0.81%)
Oct 10, 2003 1.265 1.272 1.262 1.272 486,333 +0.00(+0.00%)
Oct 09, 2003 1.262 1.272 1.259 1.272 568,426 +0.00(+0.20%)
Oct 08, 2003 1.254 1.270 1.252 1.270 347,047 +0.01(+1.02%)
Oct 07, 2003 1.265 1.267 1.249 1.257 533,021 -0.00(-0.20%)
Oct 06, 2003 1.267 1.267 1.254 1.259 408,909 -0.01(-1.01%)
Oct 03, 2003 1.277 1.277 1.267 1.272 543,137 +0.01(+0.41%)
Oct 02, 2003 1.290 1.290 1.267 1.267 850,110 -0.02(-1.20%)
Oct 01, 2003 1.277 1.288 1.277 1.283 596,828 +0.00(+0.00%)
Sep 30, 2003 1.280 1.285 1.277 1.283 510,455 +0.01(+0.40%)
Sep 29, 2003 1.270 1.280 1.267 1.277 603,053 +0.01(+0.81%)
Sep 26, 2003 1.270 1.275 1.262 1.267 356,774 -0.00(-0.20%)
Sep 25, 2003 1.265 1.272 1.262 1.270 685,924 +0.01(+0.41%)
Sep 24, 2003 1.252 1.267 1.252 1.265 399,571 -0.00(-0.20%)
Sep 23, 2003 1.259 1.267 1.249 1.267 347,436 +0.01(+0.82%)
Sep 22, 2003 1.247 1.252 1.247 1.257 422,526 +0.01(+0.41%)
Sep 19, 2003 1.247 1.259 1.247 1.252 468,047 -0.00(-0.20%)
Sep 18, 2003 1.262 1.267 1.252 1.254 353,661 -0.01(-0.41%)
Sep 17, 2003 1.254 1.265 1.241 1.259 573,095 +0.01(+0.41%)
Sep 16, 2003 1.241 1.254 1.241 1.254 457,153 +0.01(+1.04%)
Sep 15, 2003 1.259 1.259 1.234 1.241 365,333 -0.02(-1.43%)
Sep 12, 2003 1.229 1.259 1.226 1.259 527,963 +0.03(+2.08%)
Sep 11, 2003 1.221 1.234 1.221 1.234 398,404 +0.01(+1.05%)
Sep 10, 2003 1.244 1.244 1.218 1.221 442,368 -0.01(-0.83%)
Sep 09, 2003 1.247 1.252 1.229 1.231 649,741 -0.03(-2.24%)
Sep 08, 2003 1.249 1.267 1.249 1.259 1,478,064 -0.00(-0.20%)
Sep 05, 2003 1.252 1.265 1.252 1.262 900,689 +0.02(+1.24%)
Sep 04, 2003 1.252 1.262 1.239 1.247 866,451 -0.01(-0.41%)
Sep 03, 2003 1.236 1.257 1.236 1.252 942,708 +0.01(+0.83%)
Sep 02, 2003 1.234 1.244 1.229 1.241 659,078 +0.02(+1.26%)
Aug 29, 2003 1.229 1.239 1.226 1.226 585,934 -0.01(-0.42%)
Aug 28, 2003 1.218 1.234 1.216 1.231 624,841 +0.01(+1.05%)
Aug 27, 2003 1.211 1.218 1.200 1.218 320,201 +0.01(+0.64%)
Aug 26, 2003 1.190 1.216 1.190 1.211 598,384 +0.02(+1.29%)
Aug 25, 2003 1.198 1.216 1.190 1.195 771,130 -0.02(-1.90%)
Aug 22, 2003 1.195 1.218 1.193 1.218 479,330 +0.02(+1.50%)
Aug 21, 2003 1.208 1.208 1.187 1.200 373,114 +0.00(+0.21%)
Aug 20, 2003 1.175 1.200 1.175 1.198 491,002 +0.01(+1.08%)
Aug 19, 2003 1.177 1.190 1.167 1.185 557,921 +0.01(+0.88%)
Aug 18, 2003 1.169 1.182 1.164 1.175 622,506 +0.01(+0.44%)
Aug 15, 2003 1.159 1.169 1.154 1.169 308,918 +0.01(+0.89%)
Aug 14, 2003 1.144 1.164 1.141 1.159 659,857 +0.02(+1.35%)
Aug 13, 2003 1.146 1.159 1.144 1.144 619,005 -0.00(-0.22%)
Aug 12, 2003 1.146 1.162 1.139 1.146 550,529 -0.01(-0.67%)
Aug 11, 2003 1.144 1.159 1.141 1.154 656,355 +0.01(+0.45%)
Aug 08, 2003 1.154 1.154 1.141 1.149 471,159 -0.01(-0.45%)
Aug 07, 2003 1.144 1.169 1.141 1.154 705,377 +0.00(+0.00%)
Aug 06, 2003 1.133 1.154 1.131 1.154 724,053 +0.02(+2.05%)
Aug 05, 2003 1.131 1.141 1.118 1.131 2,734,749 -0.02(-1.57%)
Aug 04, 2003 1.187 1.187 1.146 1.149 1,426,318 -0.04(-3.25%)
Aug 01, 2003 1.203 1.203 1.177 1.187 765,294 -0.02(-1.49%)
Jul 31, 2003 1.198 1.208 1.195 1.205 562,979 +0.01(+0.86%)
Jul 30, 2003 1.198 1.200 1.190 1.195 551,307 +0.01(+0.43%)
Jul 29, 2003 1.198 1.200 1.185 1.190 459,487 -0.01(-0.86%)
Jul 28, 2003 1.198 1.200 1.185 1.200 666,471 +0.01(+0.65%)
Jul 25, 2003 1.185 1.200 1.177 1.193 776,188 +0.01(+0.43%)
Jul 24, 2003 1.208 1.208 1.182 1.187 1,055,537 -0.02(-1.49%)
Jul 23, 2003 1.211 1.218 1.198 1.205 507,342 -0.01(-0.85%)
Jul 22, 2003 1.216 1.218 1.203 1.216 552,085 +0.00(+0.00%)
Jul 21, 2003 1.221 1.234 1.208 1.216 557,532 -0.01(-0.42%)
Jul 18, 2003 1.195 1.241 1.187 1.221 705,766 +0.03(+2.15%)
Jul 17, 2003 1.223 1.229 1.175 1.195 1,982,683 -0.03(-2.72%)
Jul 16, 2003 1.252 1.252 1.218 1.229 1,201,048 -0.03(-2.05%)
Jul 15, 2003 1.257 1.265 1.252 1.254 803,033 -0.00(-0.20%)
Jul 14, 2003 1.257 1.267 1.257 1.257 671,140 -0.00(-0.20%)
Jul 11, 2003 1.270 1.270 1.254 1.259 640,403 -0.01(-0.81%)
Jul 10, 2003 1.275 1.275 1.252 1.270 1,720,841 -0.01(-0.40%)
Jul 09, 2003 1.272 1.277 1.262 1.275 666,860 -0.00(-0.20%)
Jul 08, 2003 1.262 1.277 1.262 1.277 1,733,681 +0.00(+0.00%)
Jul 07, 2003 1.277 1.283 1.272 1.277 953,991 +0.00(+0.20%)
Jul 03, 2003 1.277 1.283 1.272 1.275 501,117 -0.00(-0.20%)
Jul 02, 2003 1.270 1.280 1.270 1.277 799,142 +0.01(+0.61%)
Jul 01, 2003 1.262 1.275 1.262 1.270 618,226 +0.00(+0.20%)
Jun 30, 2003 1.272 1.275 1.262 1.267 1,421,260 +0.00(+0.20%)
Jun 27, 2003 1.265 1.272 1.257 1.265 783,969 +0.00(+0.00%)
Jun 26, 2003 1.272 1.272 1.262 1.265 855,946 -0.00(-0.20%)
Jun 25, 2003 1.277 1.283 1.259 1.267 1,066,820 +0.00(+0.20%)
Jun 24, 2003 1.265 1.277 1.259 1.265 647,406 +0.01(+0.41%)
Jun 23, 2003 1.285 1.285 1.259 1.259 1,302,206 -0.02(-1.61%)
Jun 20, 2003 1.285 1.288 1.275 1.280 1,317,768 +0.00(+0.20%)
Jun 19, 2003 1.285 1.290 1.275 1.277 573,484 -0.01(-0.60%)
Jun 18, 2003 1.277 1.290 1.275 1.285 538,468 +0.00(+0.20%)
Jun 17, 2003 1.280 1.283 1.275 1.283 748,953 +0.01(+0.40%)
Jun 16, 2003 1.285 1.290 1.275 1.277 652,464 -0.01(-0.60%)
Jun 13, 2003 1.280 1.288 1.275 1.285 768,795 +0.01(+0.60%)
Jun 12, 2003 1.272 1.283 1.272 1.277 545,471 +0.00(+0.20%)
Jun 11, 2003 1.283 1.285 1.267 1.275 478,162 -0.01(-0.60%)
Jun 10, 2003 1.265 1.283 1.259 1.283 908,859 +0.02(+1.42%)
Jun 09, 2003 1.257 1.265 1.247 1.265 817,818 +0.01(+0.61%)
Jun 06, 2003 1.262 1.270 1.249 1.257 1,232,174 -0.03(-2.20%)
Jun 05, 2003 1.290 1.295 1.283 1.285 1,014,296 -0.01(-0.79%)
Jun 04, 2003 1.295 1.298 1.285 1.295 704,210 -0.00(-0.20%)
Jun 03, 2003 1.295 1.298 1.285 1.298 692,538 +0.01(+0.60%)
Jun 02, 2003 1.283 1.311 1.280 1.290 1,494,405 +0.01(+0.60%)
May 30, 2003 1.285 1.293 1.280 1.283 1,079,270 -0.00(-0.20%)
May 29, 2003 1.285 1.285 1.280 1.285 516,680 +0.00(+0.00%)
May 28, 2003 1.285 1.293 1.277 1.285 991,341 +0.01(+0.60%)
May 27, 2003 1.277 1.290 1.272 1.277 721,718 -0.01(-0.40%)
May 23, 2003 1.285 1.295 1.275 1.283 961,772 +0.00(+0.20%)
May 22, 2003 1.283 1.285 1.270 1.280 639,625 +0.00(+0.20%)
May 21, 2003 1.277 1.285 1.267 1.277 504,230 +0.00(+0.20%)
May 20, 2003 1.272 1.285 1.265 1.275 1,129,849 +0.01(+0.40%)
May 19, 2003 1.262 1.277 1.252 1.270 954,380 +0.02(+1.65%)
May 16, 2003 1.252 1.265 1.241 1.249 972,277 +0.00(+0.00%)
May 15, 2003 1.265 1.275 1.249 1.249 679,310 -0.01(-0.41%)
May 14, 2003 1.259 1.285 1.252 1.254 1,197,936 -0.01(-0.41%)
May 13, 2003 1.249 1.262 1.244 1.259 760,625 +0.01(+1.03%)
May 12, 2003 1.234 1.254 1.234 1.247 987,451 +0.01(+1.04%)
May 09, 2003 1.257 1.262 1.223 1.234 941,930 -0.01(-0.83%)
May 08, 2003 1.247 1.262 1.213 1.244 2,209,509 -0.01(-0.62%)
May 07, 2003 1.285 1.298 1.236 1.252 1,439,157 -0.03(-2.60%)
May 06, 2003 1.301 1.306 1.270 1.285 2,279,152 -0.03(-2.53%)
May 05, 2003 1.347 1.347 1.306 1.319 1,075,380 -0.02(-1.16%)
May 02, 2003 1.319 1.339 1.319 1.334 715,104 +0.01(+0.58%)
May 01, 2003 1.331 1.337 1.303 1.326 1,025,190 -0.01(-0.39%)
Apr 30, 2003 1.316 1.344 1.316 1.331 1,091,332 +0.01(+0.97%)
Apr 29, 2003 1.301 1.321 1.293 1.319 2,098,625 +0.04(+3.43%)
Apr 28, 2003 1.221 1.277 1.221 1.275 2,303,274 +0.06(+4.86%)
Apr 25, 2003 1.229 1.247 1.213 1.216 4,843,491 -0.05(-3.67%)
Apr 24, 2003 1.324 1.334 1.221 1.262 5,408,026 -0.14(-9.74%)
Apr 23, 2003 1.409 1.411 1.391 1.398 1,055,537 +0.00(+0.00%)
Apr 22, 2003 1.396 1.414 1.396 1.398 1,655,089 +0.00(+0.18%)
Apr 21, 2003 1.391 1.396 1.383 1.396 1,006,904 +0.01(+0.74%)
Apr 17, 2003 1.375 1.393 1.365 1.385 1,525,141 +0.02(+1.51%)
Apr 16, 2003 1.370 1.378 1.355 1.365 790,194 -0.00(-0.19%)
Apr 15, 2003 1.370 1.380 1.362 1.367 725,220 -0.00(-0.19%)
Apr 14, 2003 1.375 1.380 1.357 1.370 854,390 -0.01(-0.37%)
Apr 11, 2003 1.362 1.380 1.352 1.375 771,130 +0.02(+1.71%)
Apr 10, 2003 1.347 1.360 1.334 1.352 1,028,692 +0.02(+1.15%)
Apr 09, 2003 1.326 1.349 1.326 1.337 967,608 +0.01(+0.39%)
Apr 08, 2003 1.355 1.383 1.326 1.331 1,238,010 -0.04(-2.63%)
Apr 07, 2003 1.396 1.403 1.311 1.367 1,716,562 -0.03(-1.84%)
Apr 04, 2003 1.398 1.401 1.357 1.393 1,384,688 +0.02(+1.50%)
Apr 03, 2003 1.360 1.375 1.352 1.373 1,441,492 +0.02(+1.14%)
Apr 02, 2003 1.347 1.357 1.339 1.357 1,489,347 +0.02(+1.34%)
Apr 01, 2003 1.339 1.349 1.334 1.339 1,096,389 +0.01(+0.97%)
Mar 31, 2003 1.347 1.347 1.324 1.326 1,448,884 -0.02(-1.34%)
Mar 28, 2003 1.334 1.347 1.326 1.344 1,021,300 +0.01(+0.77%)
Mar 27, 2003 1.329 1.388 1.311 1.334 2,056,995 +0.02(+1.37%)
Mar 26, 2003 1.295 1.316 1.277 1.316 970,332 +0.04(+3.02%)
Mar 25, 2003 1.285 1.306 1.275 1.277 1,285,476 -0.02(-1.78%)
Mar 24, 2003 1.290 1.311 1.259 1.301 1,736,793 -0.01(-0.98%)
Mar 21, 2003 1.293 1.319 1.272 1.313 2,070,612 +0.03(+2.20%)
Mar 20, 2003 1.270 1.295 1.259 1.285 966,052 +0.02(+1.21%)
Mar 19, 2003 1.265 1.272 1.262 1.270 824,043 +0.01(+1.02%)
Mar 18, 2003 1.267 1.272 1.247 1.257 1,438,768 -0.01(-0.61%)
Mar 17, 2003 1.229 1.272 1.216 1.265 1,338,000 +0.04(+3.14%)
Mar 14, 2003 1.221 1.231 1.211 1.226 664,914 -0.01(-0.83%)
Mar 13, 2003 1.216 1.236 1.208 1.236 969,165 +0.02(+1.69%)
Mar 12, 2003 1.223 1.231 1.216 1.216 942,708 -0.02(-1.66%)
Mar 11, 2003 1.229 1.239 1.218 1.236 936,872 +0.02(+1.48%)
Mar 10, 2003 1.221 1.244 1.211 1.218 1,124,402 +0.00(+0.21%)
Mar 07, 2003 1.216 1.216 1.195 1.216 918,197 -0.02(-1.46%)
Mar 06, 2003 1.226 1.241 1.223 1.234 1,457,054 +0.01(+0.42%)
Mar 05, 2003 1.216 1.231 1.211 1.229 1,133,351 +0.01(+1.06%)
Mar 04, 2003 1.216 1.216 1.187 1.216 1,170,312 +0.01(+1.07%)
Mar 03, 2003 1.193 1.208 1.185 1.203 924,422 +0.01(+0.86%)
Feb 28, 2003 1.193 1.195 1.177 1.193 899,911 +0.00(+0.22%)
Feb 27, 2003 1.180 1.200 1.159 1.190 1,039,975 +0.03(+2.66%)
Feb 26, 2003 1.164 1.169 1.149 1.159 1,154,360 +0.03(+2.50%)
Feb 25, 2003 1.164 1.167 1.110 1.131 1,378,074 -0.03(-2.22%)
Feb 24, 2003 1.146 1.164 1.146 1.157 1,058,261 -0.00(-0.22%)
Feb 21, 2003 1.157 1.164 1.139 1.159 725,998 +0.00(+0.22%)
Feb 20, 2003 1.164 1.167 1.144 1.157 787,470 +0.01(+0.45%)
Feb 19, 2003 1.154 1.159 1.144 1.151 725,220 -0.00(-0.22%)
Feb 18, 2003 1.162 1.162 1.131 1.154 792,917 -0.01(-0.88%)
Feb 14, 2003 1.123 1.167 1.123 1.164 995,232 +0.03(+2.72%)
Feb 13, 2003 1.108 1.133 1.105 1.133 797,197 +0.03(+2.32%)
Feb 12, 2003 1.097 1.128 1.097 1.108 850,499 -0.02(-1.37%)
Feb 11, 2003 1.128 1.131 1.097 1.123 838,438 -0.01(-0.46%)
Feb 10, 2003 1.118 1.136 1.092 1.128 1,147,357 +0.02(+1.62%)
Feb 07, 2003 1.151 1.151 1.108 1.110 766,850 -0.06(-4.85%)
Feb 06, 2003 1.172 1.185 1.133 1.167 1,118,177 -0.02(-1.30%)
Feb 05, 2003 1.182 1.193 1.172 1.182 931,425 -0.00(-0.22%)
Feb 04, 2003 1.182 1.187 1.169 1.185 1,304,151 +0.01(+0.44%)
Feb 03, 2003 1.180 1.193 1.169 1.180 1,572,218 +0.00(+0.00%)
Jan 31, 2003 1.139 1.180 1.133 1.180 1,016,242 +0.04(+3.61%)
Jan 30, 2003 1.157 1.159 1.126 1.139 1,297,926 -0.03(-2.42%)
Jan 29, 2003 1.092 1.169 1.082 1.167 2,209,509 +0.09(+8.10%)
Jan 28, 2003 1.069 1.080 1.064 1.080 705,766 +0.00(+0.24%)
Jan 27, 2003 1.097 1.097 1.067 1.077 810,814 -0.02(-2.10%)
Jan 24, 2003 1.090 1.100 1.087 1.100 871,120 +0.00(+0.23%)
Jan 23, 2003 1.092 1.103 1.087 1.097 746,618 +0.01(+1.18%)
Jan 22, 2003 1.087 1.092 1.074 1.085 597,995 -0.01(-0.71%)
Jan 21, 2003 1.092 1.103 1.085 1.092 816,650 +0.00(+0.24%)
Jan 17, 2003 1.087 1.103 1.087 1.090 1,068,766 +0.00(+0.00%)
Jan 16, 2003 1.097 1.105 1.087 1.090 911,583 -0.01(-0.70%)
Jan 15, 2003 1.092 1.097 1.085 1.097 477,384 +0.01(+0.47%)
Jan 14, 2003 1.092 1.095 1.080 1.092 851,666 +0.00(+0.24%)
Jan 13, 2003 1.082 1.092 1.072 1.090 691,760 +0.01(+0.71%)
Jan 10, 2003 1.087 1.087 1.064 1.082 989,785 -0.01(-0.94%)
Jan 09, 2003 1.056 1.092 1.056 1.092 1,098,335 +0.03(+3.16%)
Jan 08, 2003 1.044 1.067 1.044 1.059 667,249 +0.01(+0.49%)
Jan 07, 2003 1.051 1.056 1.041 1.054 725,609 +0.00(+0.24%)
Jan 06, 2003 1.033 1.054 1.031 1.051 899,911 +0.03(+2.76%)
Jan 03, 2003 1.026 1.028 1.002 1.023 500,728 +0.01(+1.27%)
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.