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 (%)
Dec 31, 2007 0.9510 0.9613 0.9484 0.9613 1,792,461 +0.01(+0.81%)
Dec 28, 2007 0.9536 0.9638 0.9459 0.9536 1,687,771 +0.00(+0.27%)
Dec 27, 2007 0.9587 0.9587 0.9459 0.9510 1,411,922 +0.01(+0.82%)
Dec 26, 2007 1.018 1.018 0.9433 0.9433 1,261,743 +0.00(+0.27%)
Dec 24, 2007 0.9536 0.9613 0.9407 0.9407 799,142 -0.01(-0.81%)
Dec 21, 2007 0.9587 0.9587 0.9407 0.9484 1,366,013 -0.01(-0.54%)
Dec 20, 2007 0.9561 0.9562 0.9459 0.9536 1,107,283 -0.00(-0.27%)
Dec 19, 2007 0.9638 0.9638 0.9459 0.9561 1,689,327 +0.00(+0.00%)
Dec 18, 2007 0.9664 0.9664 0.9484 0.9561 812,760 -0.01(-0.53%)
Dec 17, 2007 0.9690 0.9716 0.9536 0.9613 1,210,775 -0.00(-0.27%)
Dec 14, 2007 0.9561 0.9741 0.9561 0.9638 1,712,671 +0.00(+0.27%)
Dec 13, 2007 0.9587 0.9690 0.9536 0.9613 925,978 -0.01(-1.32%)
Dec 12, 2007 0.9459 0.9741 0.9459 0.9741 1,362,511 +0.02(+2.16%)
Dec 11, 2007 0.9536 0.9716 0.9484 0.9536 1,858,571 -0.01(-0.80%)
Dec 10, 2007 0.9638 0.9664 0.9484 0.9613 1,006,515 +0.00(+0.00%)
Dec 07, 2007 0.9716 0.9716 0.9561 0.9613 802,255 -0.01(-0.53%)
Dec 06, 2007 0.9638 0.9716 0.9587 0.9664 805,757 -0.00(-0.27%)
Dec 05, 2007 0.9690 0.9716 0.9613 0.9690 674,641 -0.01(-0.53%)
Dec 04, 2007 0.9767 0.9767 0.9638 0.9741 1,224,392 -0.01(-1.43%)
Dec 03, 2007 0.9767 0.9895 0.9613 0.9882 765,414 +0.01(+1.45%)
Nov 30, 2007 0.9484 0.9741 0.9484 0.9741 2,228,114 +0.01(+1.07%)
Nov 29, 2007 0.9433 0.9638 0.9279 0.9638 1,281,002 +0.01(+1.08%)
Nov 28, 2007 0.9433 0.9587 0.9407 0.9536 1,407,584 +0.00(+0.27%)
Nov 27, 2007 0.9356 0.9510 0.9356 0.9510 1,257,389 +0.01(+0.54%)
Nov 26, 2007 0.9407 0.9484 0.9381 0.9459 1,345,392 +0.02(+1.66%)
Nov 23, 2007 0.9330 0.9407 0.9304 0.9304 366,111 +0.01(+0.84%)
Nov 21, 2007 0.9356 0.9356 0.9227 0.9227 487,500 -0.01(-0.83%)
Nov 20, 2007 0.9304 0.9381 0.9202 0.9304 882,403 +0.01(+0.56%)
Nov 19, 2007 0.9099 0.9304 0.9099 0.9253 678,135 -0.01(-0.83%)
Nov 16, 2007 0.9433 0.9433 0.9176 0.9330 810,814 -0.00(-0.27%)
Nov 15, 2007 0.9433 0.9433 0.9304 0.9356 1,163,309 -0.01(-0.55%)
Nov 14, 2007 0.9433 0.9587 0.9304 0.9407 1,502,186 -0.01(-0.54%)
Nov 13, 2007 0.9407 0.9459 0.9279 0.9459 939,658 +0.01(+0.82%)
Nov 12, 2007 0.9433 0.9484 0.9356 0.9381 554,030 -0.02(-1.62%)
Nov 09, 2007 0.9433 0.9536 0.9330 0.9536 670,361 +0.01(+0.54%)
Nov 08, 2007 0.9536 0.9613 0.9330 0.9484 741,561 -0.02(-1.60%)
Nov 07, 2007 0.9664 0.9690 0.9613 0.9638 509,288 -0.01(-0.53%)
Nov 06, 2007 0.9767 0.9793 0.9664 0.9690 874,232 -0.01(-0.79%)
Nov 05, 2007 0.9767 0.9844 0.9613 0.9767 720,940 -0.01(-1.30%)
Nov 02, 2007 0.9767 0.9895 0.9716 0.9895 768,017 +0.01(+1.05%)
Nov 01, 2007 0.9921 0.9921 0.9793 0.9793 2,011,863 -0.02(-1.55%)
Oct 31, 2007 0.9844 0.9947 0.9793 0.9947 1,175,537 +0.00(+0.26%)
Oct 30, 2007 0.9844 0.9921 0.9818 0.9921 906,914 +0.01(+1.05%)
Oct 29, 2007 0.9870 0.9870 0.9741 0.9818 939,596 +0.00(+0.00%)
Oct 26, 2007 0.9793 0.9844 0.9741 0.9818 640,403 -0.00(-0.26%)
Oct 25, 2007 0.9793 0.9844 0.9741 0.9844 546,249 -0.00(-0.26%)
Oct 24, 2007 0.9895 0.9947 0.9767 0.9870 776,966 +0.00(+0.00%)
Oct 23, 2007 0.9716 0.9870 0.9664 0.9870 1,341,890 +0.02(+1.59%)
Oct 22, 2007 0.9767 0.9818 0.9664 0.9716 890,573 -0.01(-0.53%)
Oct 19, 2007 0.9818 0.9818 0.9716 0.9767 1,049,701 -0.01(-1.30%)
Oct 18, 2007 0.9895 0.9895 0.9844 0.9895 703,821 -0.00(-0.26%)
Oct 17, 2007 0.9921 0.9973 0.9870 0.9921 1,335,276 +0.00(+0.00%)
Oct 16, 2007 0.9947 0.9998 0.9921 0.9921 475,439 -0.01(-0.52%)
Oct 15, 2007 0.9973 1.002 0.9947 0.9973 618,226 +0.00(+0.00%)
Oct 12, 2007 0.9998 1.005 0.9973 0.9973 432,253 -0.00(-0.26%)
Oct 11, 2007 1.008 1.010 0.9998 0.9998 589,436 -0.02(-1.52%)
Oct 10, 2007 1.008 1.015 1.008 1.015 496,838 +0.01(+0.51%)
Oct 09, 2007 1.010 1.015 1.005 1.010 362,610 +0.00(+0.00%)
Oct 08, 2007 1.002 1.010 1.002 1.010 370,002 +0.01(+0.77%)
Oct 05, 2007 1.002 1.008 1.002 1.002 294,523 +0.00(+0.26%)
Oct 04, 2007 1.002 1.005 0.9973 0.9998 370,391 -0.00(-0.26%)
Oct 03, 2007 1.005 1.010 0.9998 1.002 1,036,084 -0.01(-0.51%)
Oct 02, 2007 1.005 1.010 0.9998 1.008 992,081 +0.01(+0.51%)
Oct 01, 2007 0.9947 1.010 0.9947 1.002 700,320 +0.01(+0.78%)
Sep 28, 2007 0.9973 1.008 0.9947 0.9947 874,867 -0.00(-0.26%)
Sep 27, 2007 1.010 1.010 0.9973 0.9973 573,095 +0.00(+0.00%)
Sep 26, 2007 1.010 1.013 0.9947 0.9973 1,008,460 -0.01(-0.51%)
Sep 25, 2007 1.002 1.013 0.9973 1.002 675,419 +0.00(+0.26%)
Sep 24, 2007 0.9973 1.010 0.9947 0.9998 871,120 +0.01(+0.52%)
Sep 21, 2007 0.9921 1.005 0.9895 0.9947 776,966 +0.00(+0.26%)
Sep 20, 2007 0.9895 1.002 0.9895 0.9921 402,294 +0.00(+0.00%)
Sep 19, 2007 0.9921 1.002 0.9870 0.9921 448,593 +0.01(+0.52%)
Sep 18, 2007 0.9741 0.9921 0.9716 0.9870 459,487 +0.01(+1.32%)
Sep 17, 2007 0.9767 0.9818 0.9716 0.9741 378,561 -0.00(-0.26%)
Sep 14, 2007 0.9844 0.9870 0.9767 0.9767 312,420 -0.00(-0.26%)
Sep 13, 2007 0.9793 0.9870 0.9767 0.9793 377,783 -0.00(-0.26%)
Sep 12, 2007 0.9895 0.9947 0.9793 0.9818 350,938 -0.00(-0.26%)
Sep 11, 2007 0.9895 0.9947 0.9818 0.9844 512,011 -0.01(-1.29%)
Sep 10, 2007 0.9921 0.9998 0.9895 0.9973 562,590 +0.01(+1.04%)
Sep 07, 2007 0.9870 0.9973 0.9870 0.9870 430,696 -0.01(-0.78%)
Sep 06, 2007 0.9921 0.9973 0.9895 0.9947 608,889 +0.00(+0.26%)
Sep 05, 2007 0.9870 0.9947 0.9793 0.9921 455,597 +0.01(+0.52%)
Sep 04, 2007 0.9870 0.9947 0.9818 0.9870 501,896 -0.00(-0.26%)
Aug 31, 2007 0.9767 0.9895 0.9767 0.9895 3,115,256 +0.01(+1.32%)
Aug 30, 2007 0.9716 0.9818 0.9690 0.9767 421,359 +0.00(+0.26%)
Aug 29, 2007 0.9638 0.9844 0.9613 0.9741 643,127 +0.01(+0.53%)
Aug 28, 2007 0.9690 0.9767 0.9638 0.9690 830,657 +0.00(+0.00%)
Aug 27, 2007 0.9690 0.9793 0.9587 0.9690 1,127,904 +0.00(+0.00%)
Aug 24, 2007 0.9741 0.9818 0.9690 0.9690 1,215,833 -0.01(-0.53%)
Aug 23, 2007 0.9818 0.9870 0.9690 0.9741 1,740,684 -0.00(-0.26%)
Aug 22, 2007 0.9664 0.9895 0.9664 0.9767 757,512 +0.01(+0.53%)
Aug 21, 2007 0.9613 0.9716 0.9510 0.9716 608,111 +0.01(+1.34%)
Aug 20, 2007 0.9638 0.9844 0.9356 0.9587 1,457,832 +0.01(+1.36%)
Aug 17, 2007 0.9510 0.9587 0.7865 0.9459 1,501,797 +0.03(+3.08%)
Aug 16, 2007 0.9227 0.9381 0.8790 0.9176 2,186,165 -0.02(-1.65%)
Aug 15, 2007 0.9356 0.9433 0.9253 0.9330 2,042,989 -0.02(-1.89%)
Aug 14, 2007 0.9664 0.9690 0.9407 0.9510 1,038,418 -0.02(-2.37%)
Aug 13, 2007 0.9716 0.9767 0.9638 0.9741 909,637 +0.01(+1.34%)
Aug 10, 2007 0.9793 0.9818 0.9459 0.9613 1,863,240 -0.02(-2.35%)
Aug 09, 2007 0.9818 0.9895 0.9767 0.9844 659,468 +0.00(+0.00%)
Aug 08, 2007 0.9638 0.9973 0.9638 0.9844 997,177 +0.02(+1.86%)
Aug 07, 2007 0.9716 0.9767 0.9664 0.9664 877,734 -0.01(-0.79%)
Aug 06, 2007 0.9716 0.9818 0.9587 0.9741 1,070,711 -0.00(-0.26%)
Aug 03, 2007 0.9793 0.9818 0.9767 0.9767 586,323 -0.01(-0.52%)
Aug 02, 2007 0.9741 0.9818 0.9561 0.9818 948,155 +0.02(+2.14%)
Aug 01, 2007 0.9818 0.9818 0.9484 0.9613 2,197,059 -0.03(-3.11%)
Jul 31, 2007 0.9818 0.9921 0.9793 0.9921 651,686 +0.01(+0.78%)
Jul 30, 2007 0.9921 0.9921 0.9793 0.9844 1,044,644 -0.01(-0.78%)
Jul 27, 2007 1.010 1.010 0.9716 0.9921 743,895 +0.00(+0.26%)
Jul 26, 2007 0.9947 0.9947 0.9741 0.9895 1,289,366 -0.02(-1.53%)
Jul 25, 2007 1.005 1.008 0.9947 1.005 904,969 -0.00(-0.26%)
Jul 24, 2007 1.018 1.018 0.9998 1.008 1,245,013 -0.02(-1.51%)
Jul 23, 2007 1.013 1.023 0.9998 1.023 684,757 +0.01(+1.02%)
Jul 20, 2007 1.023 1.026 1.013 1.013 900,300 -0.01(-1.00%)
Jul 19, 2007 1.015 1.026 1.013 1.023 713,548 +0.01(+0.51%)
Jul 18, 2007 1.033 1.036 1.008 1.018 1,609,568 -0.02(-1.98%)
Jul 17, 2007 1.046 1.046 1.033 1.038 1,044,254 -0.01(-0.49%)
Jul 16, 2007 1.046 1.049 1.036 1.044 1,083,939 +0.00(+0.25%)
Jul 13, 2007 1.041 1.046 1.036 1.041 565,313 +0.00(+0.00%)
Jul 12, 2007 1.046 1.057 1.038 1.041 1,788,539 -0.01(-0.49%)
Jul 11, 2007 1.054 1.056 1.046 1.046 736,114 -0.01(-0.73%)
Jul 10, 2007 1.064 1.067 1.054 1.054 1,033,361 -0.01(-0.73%)
Jul 09, 2007 1.067 1.069 1.062 1.062 395,680 -0.01(-0.72%)
Jul 06, 2007 1.069 1.072 1.062 1.069 617,059 +0.00(+0.00%)
Jul 05, 2007 1.069 1.072 1.064 1.069 298,414 +0.01(+0.48%)
Jul 03, 2007 1.072 1.074 1.056 1.064 313,587 -0.01(-0.48%)
Jul 02, 2007 1.067 1.074 1.062 1.069 923,644 +0.00(+0.24%)
Jun 29, 2007 1.064 1.069 1.062 1.067 701,487 +0.00(+0.24%)
Jun 28, 2007 1.062 1.067 1.056 1.064 1,058,650 +0.00(+0.24%)
Jun 27, 2007 1.062 1.067 1.054 1.062 937,650 -0.01(-0.72%)
Jun 26, 2007 1.067 1.072 1.056 1.069 1,000,290 +0.00(+0.24%)
Jun 25, 2007 1.064 1.072 1.059 1.067 508,121 +0.01(+0.97%)
Jun 22, 2007 1.069 1.074 1.056 1.056 501,117 -0.01(-0.73%)
Jun 21, 2007 1.074 1.080 1.064 1.064 762,959 -0.01(-0.48%)
Jun 20, 2007 1.077 1.084 1.067 1.069 879,290 -0.01(-0.95%)
Jun 19, 2007 1.077 1.080 1.072 1.080 452,873 +0.00(+0.24%)
Jun 18, 2007 1.077 1.080 1.067 1.077 520,960 -0.00(-0.24%)
Jun 15, 2007 1.067 1.080 1.067 1.080 798,364 +0.01(+0.96%)
Jun 14, 2007 1.074 1.082 1.067 1.069 1,058,261 -0.01(-0.48%)
Jun 13, 2007 1.067 1.080 1.067 1.074 779,689 +0.00(+0.24%)
Jun 12, 2007 1.082 1.082 1.056 1.072 1,148,135 -0.01(-0.71%)
Jun 11, 2007 1.092 1.095 1.074 1.080 932,981 -0.01(-0.71%)
Jun 08, 2007 1.092 1.092 1.082 1.087 453,651 +0.00(+0.00%)
Jun 07, 2007 1.110 1.113 1.087 1.087 862,171 -0.02(-1.40%)
Jun 06, 2007 1.113 1.118 1.103 1.103 727,943 -0.01(-0.92%)
Jun 05, 2007 1.118 1.121 1.113 1.113 785,914 -0.00(-0.23%)
Jun 04, 2007 1.110 1.121 1.110 1.115 980,058 +0.01(+0.70%)
Jun 01, 2007 1.110 1.115 1.108 1.108 631,844 +0.00(+0.00%)
May 31, 2007 1.108 1.113 1.108 1.108 564,535 +0.00(+0.23%)
May 30, 2007 1.108 1.113 1.105 1.105 1,012,351 -0.01(-0.69%)
May 29, 2007 1.110 1.113 1.103 1.113 779,689 +0.01(+0.93%)
May 25, 2007 1.100 1.108 1.097 1.103 1,188,987 +0.01(+0.47%)
May 24, 2007 1.113 1.113 1.097 1.097 1,054,370 -0.01(-0.70%)
May 23, 2007 1.115 1.115 1.103 1.105 943,097 -0.01(-0.46%)
May 22, 2007 1.110 1.115 1.108 1.110 855,557 +0.00(+0.00%)
May 21, 2007 1.108 1.115 1.108 1.110 617,448 +0.00(+0.23%)
May 18, 2007 1.108 1.115 1.108 1.108 1,069,933 +0.00(+0.00%)
May 17, 2007 1.110 1.115 1.108 1.108 607,333 -0.01(-0.69%)
May 16, 2007 1.113 1.118 1.110 1.115 680,477 +0.00(+0.23%)
May 15, 2007 1.115 1.123 1.110 1.113 728,332 -0.00(-0.23%)
May 14, 2007 1.123 1.126 1.115 1.115 510,455 -0.01(-0.69%)
May 11, 2007 1.110 1.123 1.108 1.123 941,541 +0.01(+1.16%)
May 10, 2007 1.121 1.126 1.110 1.110 1,092,499 -0.01(-0.69%)
May 09, 2007 1.118 1.123 1.115 1.118 419,802 +0.00(+0.00%)
May 08, 2007 1.123 1.123 1.115 1.118 546,249 -0.01(-0.68%)
May 07, 2007 1.126 1.131 1.123 1.126 531,854 +0.00(+0.00%)
May 04, 2007 1.126 1.131 1.126 1.126 452,484 -0.01(-0.45%)
May 03, 2007 1.126 1.131 1.126 1.131 662,969 +0.00(+0.00%)
May 02, 2007 1.123 1.131 1.121 1.131 616,670 +0.01(+0.46%)
May 01, 2007 1.118 1.126 1.118 1.126 520,182 +0.01(+0.69%)
Apr 30, 2007 1.128 1.128 1.118 1.118 994,065 -0.00(-0.23%)
Apr 27, 2007 1.121 1.123 1.118 1.121 515,902 +0.00(+0.23%)
Apr 26, 2007 1.113 1.123 1.110 1.118 1,035,306 +0.01(+0.46%)
Apr 25, 2007 1.118 1.118 1.113 1.113 633,789 +0.00(+0.00%)
Apr 24, 2007 1.118 1.121 1.110 1.113 647,406 -0.01(-0.46%)
Apr 23, 2007 1.118 1.121 1.110 1.118 453,651 +0.00(+0.23%)
Apr 20, 2007 1.110 1.118 1.110 1.115 1,027,914 +0.00(+0.23%)
Apr 19, 2007 1.105 1.113 1.103 1.113 847,387 +0.01(+0.70%)
Apr 18, 2007 1.110 1.113 1.103 1.105 856,724 -0.01(-0.46%)
Apr 17, 2007 1.110 1.115 1.103 1.110 903,023 +0.00(+0.00%)
Apr 16, 2007 1.113 1.118 1.110 1.110 445,481 +0.00(+0.00%)
Apr 13, 2007 1.110 1.118 1.110 1.110 599,940 +0.00(+0.00%)
Apr 12, 2007 1.113 1.118 1.110 1.110 710,046 -0.01(-0.46%)
Apr 11, 2007 1.110 1.118 1.110 1.115 525,240 +0.00(+0.00%)
Apr 10, 2007 1.110 1.118 1.108 1.115 473,494 -0.00(-0.23%)
Apr 09, 2007 1.110 1.118 1.108 1.118 783,580 +0.00(+0.00%)
Apr 05, 2007 1.118 1.123 1.115 1.118 890,184 -0.00(-0.23%)
Apr 04, 2007 1.121 1.123 1.118 1.121 1,083,939 +0.01(+0.46%)
Apr 03, 2007 1.110 1.118 1.108 1.115 1,732,902 +0.01(+0.70%)
Apr 02, 2007 1.110 1.113 1.105 1.108 780,856 +0.01(+0.47%)
Mar 30, 2007 1.095 1.108 1.095 1.103 1,462,112 +0.00(+0.23%)
Mar 29, 2007 1.087 1.105 1.087 1.100 1,332,942 +0.02(+1.42%)
Mar 28, 2007 1.090 1.097 1.085 1.085 1,067,598 -0.01(-0.47%)
Mar 27, 2007 1.100 1.108 1.090 1.090 1,162,142 -0.01(-1.17%)
Mar 26, 2007 1.105 1.110 1.100 1.103 923,644 -0.01(-0.69%)
Mar 23, 2007 1.097 1.110 1.097 1.110 677,365 +0.00(+0.23%)
Mar 22, 2007 1.113 1.117 1.097 1.108 513,178 +0.01(+0.70%)
Mar 21, 2007 1.092 1.105 1.092 1.100 446,259 +0.01(+0.47%)
Mar 20, 2007 1.090 1.100 1.090 1.095 483,609 -0.00(-0.23%)
Mar 19, 2007 1.097 1.105 1.090 1.097 547,416 +0.00(+0.00%)
Mar 16, 2007 1.080 1.097 1.080 1.097 627,953 +0.02(+1.67%)
Mar 15, 2007 1.080 1.092 1.080 1.080 1,219,334 -0.00(-0.24%)
Mar 14, 2007 1.095 1.100 1.082 1.082 689,815 -0.02(-1.86%)
Mar 13, 2007 1.110 1.110 1.097 1.103 507,342 -0.01(-0.69%)
Mar 12, 2007 1.105 1.113 1.103 1.110 621,728 +0.01(+0.47%)
Mar 09, 2007 1.092 1.105 1.092 1.105 758,290 +0.00(+0.00%)
Mar 08, 2007 1.105 1.108 1.095 1.105 461,822 +0.00(+0.00%)
Mar 07, 2007 1.085 1.105 1.082 1.105 838,438 +0.02(+1.65%)
Mar 06, 2007 1.074 1.090 1.074 1.087 1,104,171 +0.01(+1.20%)
Mar 05, 2007 1.087 1.092 1.072 1.074 1,475,340 +0.00(+0.24%)
Mar 02, 2007 1.115 1.115 1.072 1.072 1,523,585 -0.04(-3.92%)
Mar 01, 2007 1.103 1.115 1.103 1.115 813,538 +0.00(+0.00%)
Feb 28, 2007 1.105 1.115 1.087 1.115 666,471 +0.00(+0.00%)
Feb 27, 2007 1.121 1.126 1.095 1.115 1,658,202 -0.01(-0.91%)
Feb 26, 2007 1.113 1.126 1.113 1.126 1,358,231 +0.01(+0.69%)
Feb 23, 2007 1.113 1.118 1.110 1.118 698,763 +0.01(+0.46%)
Feb 22, 2007 1.108 1.113 1.108 1.113 730,667 +0.00(+0.00%)
Feb 21, 2007 1.108 1.113 1.105 1.113 1,226,338 +0.01(+0.46%)
Feb 20, 2007 1.110 1.110 1.100 1.108 1,314,267 -0.00(-0.23%)
Feb 16, 2007 1.110 1.110 1.097 1.110 1,537,591 +0.00(+0.00%)
Feb 15, 2007 1.108 1.110 1.105 1.110 869,564 +0.00(+0.00%)
Feb 14, 2007 1.108 1.115 1.108 1.110 811,534 -0.01(-0.46%)
Feb 13, 2007 1.113 1.115 1.108 1.115 595,976 +0.01(+0.47%)
Feb 12, 2007 1.108 1.115 1.105 1.110 924,118 +0.00(+0.23%)
Feb 09, 2007 1.110 1.118 1.108 1.108 756,345 -0.01(-0.69%)
Feb 08, 2007 1.108 1.115 1.108 1.115 527,185 +0.01(+0.46%)
Feb 07, 2007 1.113 1.118 1.105 1.110 1,491,681 -0.00(-0.23%)
Feb 06, 2007 1.121 1.123 1.113 1.113 1,016,242 -0.01(-1.14%)
Feb 05, 2007 1.126 1.133 1.123 1.126 771,908 -0.01(-0.68%)
Feb 02, 2007 1.123 1.133 1.121 1.133 1,008,071 +0.01(+0.46%)
Feb 01, 2007 1.123 1.131 1.121 1.128 646,628 +0.00(+0.00%)
Jan 31, 2007 1.121 1.128 1.118 1.128 1,083,939 +0.00(+0.00%)
Jan 30, 2007 1.115 1.128 1.115 1.128 992,898 +0.00(+0.23%)
Jan 29, 2007 1.118 1.131 1.113 1.126 1,582,334 +0.01(+0.46%)
Jan 26, 2007 1.121 1.126 1.118 1.121 836,882 +0.00(+0.00%)
Jan 25, 2007 1.118 1.133 1.115 1.121 1,593,228 +0.00(+0.23%)
Jan 24, 2007 1.113 1.126 1.113 1.118 978,891 +0.00(+0.23%)
Jan 23, 2007 1.110 1.121 1.108 1.115 736,114 +0.00(+0.23%)
Jan 22, 2007 1.115 1.128 1.113 1.113 768,017 -0.00(-0.23%)
Jan 19, 2007 1.115 1.118 1.113 1.115 734,168 +0.00(+0.23%)
Jan 18, 2007 1.105 1.121 1.105 1.113 1,027,136 +0.01(+0.46%)
Jan 17, 2007 1.105 1.115 1.105 1.108 784,358 +0.00(+0.23%)
Jan 16, 2007 1.097 1.113 1.095 1.105 1,212,720 +0.01(+0.47%)
Jan 12, 2007 1.100 1.105 1.100 1.100 843,496 -0.00(-0.23%)
Jan 11, 2007 1.103 1.110 1.103 1.103 660,635 -0.01(-0.46%)
Jan 10, 2007 1.105 1.110 1.100 1.108 542,748 +0.00(+0.23%)
Jan 09, 2007 1.092 1.105 1.090 1.105 1,037,640 +0.01(+0.94%)
Jan 08, 2007 1.087 1.095 1.087 1.095 1,450,051 +0.01(+0.47%)
Jan 05, 2007 1.092 1.095 1.085 1.090 974,612 -0.01(-0.47%)
Jan 04, 2007 1.095 1.097 1.087 1.095 906,525 +0.00(+0.00%)
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.