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 (%)
Feb 28, 2005 1.241 1.241 1.231 1.236 535,355 -0.00(-0.21%)
Feb 25, 2005 1.234 1.241 1.234 1.239 368,446 +0.01(+0.42%)
Feb 24, 2005 1.223 1.234 1.221 1.234 620,950 +0.01(+1.05%)
Feb 23, 2005 1.221 1.226 1.216 1.221 725,220 +0.00(+0.00%)
Feb 22, 2005 1.231 1.234 1.218 1.221 1,342,669 -0.01(-1.04%)
Feb 18, 2005 1.241 1.241 1.231 1.234 1,105,338 -0.01(-0.41%)
Feb 17, 2005 1.236 1.241 1.234 1.239 714,715 +0.00(+0.00%)
Feb 16, 2005 1.241 1.244 1.236 1.239 455,597 -0.00(-0.21%)
Feb 15, 2005 1.236 1.244 1.236 1.241 598,773 +0.00(+0.21%)
Feb 14, 2005 1.241 1.241 1.234 1.239 594,882 +0.00(+0.00%)
Feb 11, 2005 1.239 1.241 1.234 1.239 685,535 -0.00(-0.21%)
Feb 10, 2005 1.236 1.241 1.229 1.241 727,554 -0.00(-0.21%)
Feb 09, 2005 1.247 1.247 1.241 1.244 398,404 +0.00(+0.00%)
Feb 08, 2005 1.239 1.244 1.236 1.244 627,175 +0.01(+0.41%)
Feb 07, 2005 1.231 1.244 1.231 1.239 772,297 -0.01(-0.62%)
Feb 04, 2005 1.244 1.247 1.236 1.247 1,457,054 +0.01(+0.41%)
Feb 03, 2005 1.241 1.244 1.236 1.241 731,445 +0.00(+0.21%)
Feb 02, 2005 1.236 1.241 1.234 1.239 727,554 +0.00(+0.00%)
Feb 01, 2005 1.236 1.241 1.231 1.239 550,140 +0.01(+0.42%)
Jan 31, 2005 1.236 1.239 1.223 1.234 1,346,170 -0.01(-0.41%)
Jan 28, 2005 1.234 1.241 1.231 1.239 703,432 +0.01(+0.42%)
Jan 27, 2005 1.234 1.236 1.226 1.234 538,468 +0.00(+0.21%)
Jan 26, 2005 1.231 1.234 1.226 1.231 613,169 +0.00(+0.00%)
Jan 25, 2005 1.226 1.234 1.223 1.231 886,682 +0.01(+0.63%)
Jan 24, 2005 1.223 1.223 1.216 1.223 818,985 +0.00(+0.21%)
Jan 21, 2005 1.223 1.223 1.216 1.221 806,146 -0.00(-0.21%)
Jan 20, 2005 1.221 1.223 1.216 1.223 714,326 +0.00(+0.21%)
Jan 19, 2005 1.223 1.226 1.216 1.221 876,567 +0.00(+0.00%)
Jan 18, 2005 1.221 1.223 1.216 1.221 598,773 +0.01(+0.42%)
Jan 14, 2005 1.221 1.223 1.216 1.216 1,262,132 -0.01(-0.42%)
Jan 13, 2005 1.221 1.223 1.216 1.221 697,207 +0.01(+0.42%)
Jan 12, 2005 1.218 1.226 1.216 1.216 830,657 -0.01(-0.63%)
Jan 11, 2005 1.221 1.223 1.216 1.223 366,111 +0.00(+0.21%)
Jan 10, 2005 1.221 1.223 1.216 1.221 706,545 +0.00(+0.00%)
Jan 07, 2005 1.218 1.223 1.218 1.221 1,055,537 +0.00(+0.00%)
Jan 06, 2005 1.221 1.226 1.216 1.221 801,866 +0.00(+0.00%)
Jan 05, 2005 1.218 1.226 1.216 1.221 935,705 -0.00(-0.21%)
Jan 04, 2005 1.223 1.231 1.218 1.223 738,837 -0.00(-0.21%)
Jan 03, 2005 1.231 1.234 1.221 1.226 520,571 +0.00(+0.00%)
Dec 31, 2004 1.221 1.229 1.218 1.226 729,500 +0.00(+0.21%)
Dec 30, 2004 1.218 1.226 1.216 1.223 843,885 +0.00(+0.21%)
Dec 29, 2004 1.231 1.231 1.213 1.221 940,374 -0.01(-0.63%)
Dec 28, 2004 1.234 1.234 1.221 1.229 915,084 -0.01(-1.04%)
Dec 27, 2004 1.239 1.247 1.234 1.241 696,818 -0.00(-0.21%)
Dec 23, 2004 1.239 1.247 1.236 1.244 1,283,920 +0.01(+0.41%)
Dec 22, 2004 1.239 1.241 1.231 1.239 1,025,968 +0.00(+0.21%)
Dec 21, 2004 1.234 1.236 1.226 1.236 691,371 +0.01(+0.42%)
Dec 20, 2004 1.234 1.236 1.226 1.231 991,341 -0.00(-0.21%)
Dec 17, 2004 1.239 1.241 1.229 1.234 399,571 -0.00(-0.21%)
Dec 16, 2004 1.239 1.241 1.231 1.236 647,017 +0.00(+0.21%)
Dec 15, 2004 1.234 1.241 1.229 1.234 884,737 +0.00(+0.00%)
Dec 14, 2004 1.244 1.244 1.229 1.234 741,950 -0.00(-0.21%)
Dec 13, 2004 1.236 1.244 1.231 1.236 852,445 -0.01(-0.41%)
Dec 10, 2004 1.236 1.247 1.236 1.241 508,899 +0.00(+0.00%)
Dec 09, 2004 1.244 1.247 1.234 1.241 545,082 +0.00(+0.00%)
Dec 08, 2004 1.239 1.247 1.234 1.241 769,184 +0.00(+0.21%)
Dec 07, 2004 1.247 1.247 1.234 1.239 502,674 -0.01(-0.62%)
Dec 06, 2004 1.244 1.247 1.234 1.247 576,985 -0.00(-0.21%)
Dec 03, 2004 1.249 1.252 1.239 1.249 635,345 +0.01(+0.60%)
Dec 02, 2004 1.239 1.244 1.234 1.242 537,301 +0.00(+0.02%)
Dec 01, 2004 1.241 1.247 1.236 1.241 773,464 +0.01(+0.62%)
Nov 30, 2004 1.252 1.257 1.229 1.234 1,355,897 -0.02(-1.44%)
Nov 29, 2004 1.262 1.262 1.244 1.252 593,326 -0.01(-0.61%)
Nov 26, 2004 1.262 1.265 1.249 1.259 340,044 +0.01(+0.62%)
Nov 24, 2004 1.257 1.259 1.247 1.252 521,349 -0.00(-0.20%)
Nov 23, 2004 1.252 1.257 1.241 1.254 580,487 +0.01(+0.41%)
Nov 22, 2004 1.249 1.252 1.241 1.249 495,670 +0.00(+0.21%)
Nov 19, 2004 1.249 1.252 1.239 1.247 894,853 +0.00(+0.00%)
Nov 18, 2004 1.252 1.254 1.244 1.247 596,050 -0.00(-0.21%)
Nov 17, 2004 1.249 1.257 1.244 1.249 477,773 +0.00(+0.00%)
Nov 16, 2004 1.249 1.262 1.239 1.249 1,001,846 -0.00(-0.21%)
Nov 15, 2004 1.265 1.265 1.244 1.252 730,667 -0.01(-0.61%)
Nov 12, 2004 1.249 1.262 1.247 1.259 688,258 +0.01(+1.03%)
Nov 11, 2004 1.244 1.249 1.236 1.247 701,487 +0.00(+0.21%)
Nov 10, 2004 1.241 1.244 1.229 1.244 483,998 +0.01(+0.41%)
Nov 09, 2004 1.226 1.241 1.223 1.239 530,297 +0.02(+1.47%)
Nov 08, 2004 1.244 1.249 1.218 1.221 1,186,264 -0.03(-2.26%)
Nov 05, 2004 1.283 1.283 1.234 1.249 1,192,100 -0.04(-2.99%)
Nov 04, 2004 1.283 1.293 1.280 1.288 1,015,074 +0.01(+0.40%)
Nov 03, 2004 1.280 1.283 1.272 1.283 768,017 +0.01(+0.60%)
Nov 02, 2004 1.272 1.277 1.265 1.275 541,191 +0.01(+0.61%)
Nov 01, 2004 1.262 1.267 1.259 1.267 918,586 +0.01(+0.82%)
Oct 29, 2004 1.257 1.259 1.244 1.257 492,169 +0.01(+0.41%)
Oct 28, 2004 1.247 1.254 1.241 1.252 405,796 +0.01(+0.41%)
Oct 27, 2004 1.244 1.247 1.236 1.247 543,526 +0.01(+0.62%)
Oct 26, 2004 1.244 1.244 1.234 1.239 622,506 +0.00(+0.00%)
Oct 25, 2004 1.239 1.241 1.234 1.239 485,555 +0.00(+0.21%)
Oct 22, 2004 1.239 1.241 1.234 1.236 474,272 -0.00(-0.21%)
Oct 21, 2004 1.241 1.244 1.234 1.239 507,732 +0.00(+0.21%)
Oct 20, 2004 1.236 1.244 1.234 1.236 801,088 -0.00(-0.21%)
Oct 19, 2004 1.236 1.247 1.234 1.239 427,584 +0.00(+0.21%)
Oct 18, 2004 1.239 1.244 1.234 1.236 508,510 +0.00(+0.00%)
Oct 15, 2004 1.239 1.241 1.234 1.236 428,362 +0.00(+0.21%)
Oct 14, 2004 1.239 1.244 1.234 1.234 434,587 -0.01(-0.41%)
Oct 13, 2004 1.241 1.241 1.229 1.239 545,860 +0.01(+0.42%)
Oct 12, 2004 1.244 1.244 1.234 1.234 482,831 -0.01(-0.83%)
Oct 11, 2004 1.241 1.247 1.241 1.244 445,870 +0.01(+0.41%)
Oct 08, 2004 1.231 1.241 1.231 1.239 583,989 +0.00(+0.21%)
Oct 07, 2004 1.234 1.244 1.234 1.236 431,085 -0.01(-0.62%)
Oct 06, 2004 1.247 1.252 1.244 1.244 686,702 +0.00(+0.00%)
Oct 05, 2004 1.244 1.247 1.239 1.244 661,413 +0.00(+0.21%)
Oct 04, 2004 1.239 1.247 1.234 1.241 585,545 +0.01(+0.42%)
Oct 01, 2004 1.234 1.239 1.229 1.236 495,281 +0.01(+0.42%)
Sep 30, 2004 1.231 1.239 1.229 1.231 403,462 +0.00(+0.00%)
Sep 29, 2004 1.234 1.239 1.231 1.231 557,532 -0.00(-0.21%)
Sep 28, 2004 1.234 1.234 1.229 1.234 557,143 +0.01(+0.42%)
Sep 27, 2004 1.231 1.234 1.226 1.229 474,661 -0.00(-0.21%)
Sep 24, 2004 1.226 1.234 1.223 1.231 528,352 +0.01(+0.63%)
Sep 23, 2004 1.231 1.231 1.218 1.223 478,552 +0.00(+0.00%)
Sep 22, 2004 1.218 1.226 1.218 1.223 413,577 +0.01(+0.63%)
Sep 21, 2004 1.221 1.231 1.216 1.216 643,905 -0.01(-1.05%)
Sep 20, 2004 1.218 1.229 1.216 1.229 618,226 +0.01(+1.06%)
Sep 17, 2004 1.223 1.223 1.213 1.216 642,738 -0.01(-0.42%)
Sep 16, 2004 1.216 1.226 1.213 1.221 439,645 +0.00(+0.00%)
Sep 15, 2004 1.221 1.229 1.216 1.221 569,982 +0.00(+0.00%)
Sep 14, 2004 1.231 1.234 1.221 1.221 381,285 -0.01(-0.83%)
Sep 13, 2004 1.234 1.234 1.221 1.231 358,719 +0.00(+0.00%)
Sep 10, 2004 1.223 1.234 1.221 1.231 369,613 +0.01(+0.63%)
Sep 09, 2004 1.236 1.236 1.223 1.223 878,512 -0.01(-1.04%)
Sep 08, 2004 1.231 1.236 1.221 1.236 525,629 -0.01(-0.41%)
Sep 07, 2004 1.244 1.247 1.239 1.241 574,262 +0.00(+0.00%)
Sep 03, 2004 1.239 1.241 1.234 1.241 341,211 +0.01(+0.83%)
Sep 02, 2004 1.239 1.241 1.231 1.231 483,609 -0.00(-0.21%)
Sep 01, 2004 1.241 1.241 1.231 1.234 640,403 +0.00(+0.00%)
Aug 31, 2004 1.229 1.239 1.226 1.234 728,721 +0.01(+0.63%)
Aug 30, 2004 1.226 1.231 1.221 1.226 434,976 +0.00(+0.21%)
Aug 27, 2004 1.218 1.223 1.213 1.223 358,330 +0.01(+0.85%)
Aug 26, 2004 1.218 1.221 1.211 1.213 451,317 -0.00(-0.21%)
Aug 25, 2004 1.221 1.221 1.211 1.216 533,410 -0.00(-0.21%)
Aug 24, 2004 1.211 1.218 1.211 1.218 416,690 +0.01(+0.42%)
Aug 23, 2004 1.221 1.221 1.211 1.213 490,613 -0.01(-0.42%)
Aug 20, 2004 1.218 1.223 1.211 1.218 471,548 +0.00(+0.21%)
Aug 19, 2004 1.221 1.221 1.213 1.216 230,716 +0.00(+0.00%)
Aug 18, 2004 1.218 1.223 1.208 1.216 616,281 +0.01(+0.85%)
Aug 17, 2004 1.216 1.221 1.203 1.205 766,072 -0.00(-0.21%)
Aug 16, 2004 1.208 1.211 1.203 1.208 314,754 +0.00(+0.00%)
Aug 13, 2004 1.200 1.208 1.200 1.208 303,861 +0.01(+0.43%)
Aug 12, 2004 1.203 1.205 1.195 1.203 383,619 +0.00(+0.21%)
Aug 11, 2004 1.203 1.208 1.198 1.200 507,732 -0.01(-0.43%)
Aug 10, 2004 1.208 1.208 1.195 1.205 512,789 +0.00(+0.00%)
Aug 09, 2004 1.221 1.221 1.203 1.205 853,612 -0.03(-2.49%)
Aug 06, 2004 1.226 1.239 1.223 1.236 815,483 +0.01(+0.84%)
Aug 05, 2004 1.218 1.231 1.216 1.226 629,120 +0.01(+0.63%)
Aug 04, 2004 1.221 1.221 1.213 1.218 414,356 -0.00(-0.21%)
Aug 03, 2004 1.211 1.221 1.211 1.221 354,828 +0.01(+0.85%)
Aug 02, 2004 1.213 1.218 1.198 1.211 740,004 -0.00(-0.21%)
Jul 30, 2004 1.211 1.216 1.205 1.213 456,764 +0.00(+0.21%)
Jul 29, 2004 1.208 1.211 1.200 1.211 405,407 +0.01(+0.86%)
Jul 28, 2004 1.211 1.211 1.193 1.200 354,050 -0.00(-0.21%)
Jul 27, 2004 1.205 1.208 1.195 1.203 419,413 +0.01(+0.43%)
Jul 26, 2004 1.211 1.211 1.195 1.198 480,108 -0.01(-0.85%)
Jul 23, 2004 1.208 1.211 1.198 1.208 453,262 +0.00(+0.00%)
Jul 22, 2004 1.203 1.208 1.200 1.208 375,449 +0.01(+0.43%)
Jul 21, 2004 1.216 1.216 1.198 1.203 443,925 -0.01(-0.64%)
Jul 20, 2004 1.216 1.216 1.198 1.211 368,835 -0.00(-0.21%)
Jul 19, 2004 1.216 1.221 1.203 1.213 304,639 -0.01(-0.42%)
Jul 16, 2004 1.218 1.221 1.208 1.218 419,802 +0.01(+0.85%)
Jul 15, 2004 1.208 1.218 1.203 1.208 486,333 -0.00(-0.21%)
Jul 14, 2004 1.205 1.221 1.205 1.211 536,133 -0.00(-0.21%)
Jul 13, 2004 1.211 1.216 1.203 1.213 384,397 +0.01(+0.85%)
Jul 12, 2004 1.205 1.208 1.195 1.203 543,137 -0.00(-0.21%)
Jul 09, 2004 1.195 1.216 1.177 1.205 1,216,611 -0.02(-1.26%)
Jul 08, 2004 1.221 1.226 1.213 1.221 922,477 +0.00(+0.00%)
Jul 07, 2004 1.200 1.221 1.200 1.221 740,004 +0.02(+1.50%)
Jul 06, 2004 1.203 1.203 1.190 1.203 1,138,409 +0.00(+0.00%)
Jul 02, 2004 1.193 1.203 1.187 1.203 615,892 +0.02(+1.74%)
Jul 01, 2004 1.175 1.185 1.172 1.182 773,853 +0.01(+0.88%)
Jun 30, 2004 1.162 1.172 1.159 1.172 533,799 +0.01(+1.11%)
Jun 29, 2004 1.149 1.162 1.149 1.159 530,297 +0.01(+0.67%)
Jun 28, 2004 1.146 1.157 1.146 1.151 482,831 +0.01(+0.67%)
Jun 25, 2004 1.136 1.146 1.136 1.144 664,914 +0.01(+0.68%)
Jun 24, 2004 1.133 1.136 1.126 1.136 572,317 +0.01(+0.91%)
Jun 23, 2004 1.126 1.131 1.118 1.126 624,062 +0.00(+0.00%)
Jun 22, 2004 1.131 1.133 1.126 1.126 503,063 -0.01(-0.68%)
Jun 21, 2004 1.128 1.136 1.123 1.133 312,031 +0.01(+0.92%)
Jun 18, 2004 1.118 1.128 1.115 1.123 578,542 +0.00(+0.23%)
Jun 17, 2004 1.123 1.133 1.118 1.121 641,570 -0.01(-0.68%)
Jun 16, 2004 1.136 1.144 1.126 1.128 779,300 -0.01(-0.90%)
Jun 15, 2004 1.141 1.151 1.139 1.139 485,555 +0.00(+0.23%)
Jun 14, 2004 1.136 1.149 1.133 1.136 997,956 -0.00(-0.23%)
Jun 10, 2004 1.144 1.157 1.136 1.139 433,420 -0.01(-0.45%)
Jun 09, 2004 1.139 1.159 1.139 1.144 457,153 -0.01(-0.45%)
Jun 08, 2004 1.146 1.151 1.136 1.149 672,307 +0.00(+0.00%)
Jun 07, 2004 1.157 1.162 1.146 1.149 395,680 -0.01(-0.67%)
Jun 04, 2004 1.154 1.159 1.144 1.157 480,108 +0.00(+0.22%)
Jun 03, 2004 1.159 1.162 1.146 1.154 526,018 +0.00(+0.22%)
Jun 02, 2004 1.164 1.164 1.144 1.151 475,439 +0.00(+0.22%)
Jun 01, 2004 1.144 1.154 1.139 1.149 635,734 +0.01(+1.13%)
May 28, 2004 1.159 1.159 1.136 1.136 608,500 -0.02(-2.00%)
May 27, 2004 1.144 1.162 1.131 1.159 820,152 +0.02(+1.35%)
May 26, 2004 1.141 1.167 1.141 1.144 626,397 -0.00(-0.22%)
May 25, 2004 1.164 1.167 1.139 1.146 655,188 -0.02(-1.33%)
May 24, 2004 1.154 1.169 1.146 1.162 579,709 +0.02(+1.57%)
May 21, 2004 1.123 1.146 1.123 1.144 517,847 +0.02(+1.83%)
May 20, 2004 1.095 1.136 1.092 1.123 1,056,705 +0.03(+3.07%)
May 19, 2004 1.059 1.100 1.049 1.090 1,178,872 +0.04(+3.92%)
May 18, 2004 1.038 1.059 1.038 1.049 911,194 +0.01(+0.74%)
May 17, 2004 1.054 1.067 1.036 1.041 727,165 -0.02(-2.17%)
May 14, 2004 1.056 1.077 1.054 1.064 745,451 -0.00(-0.24%)
May 13, 2004 1.051 1.077 1.051 1.067 475,828 -0.00(-0.24%)
May 12, 2004 1.077 1.103 1.054 1.069 903,412 +0.00(+0.24%)
May 11, 2004 1.033 1.074 1.033 1.067 644,294 +0.04(+3.49%)
May 10, 2004 1.080 1.085 1.026 1.031 2,486,914 -0.06(-5.20%)
May 07, 2004 1.110 1.115 1.072 1.087 1,103,782 -0.03(-2.98%)
May 06, 2004 1.123 1.141 1.110 1.121 993,287 -0.01(-0.68%)
May 05, 2004 1.126 1.146 1.123 1.128 1,098,335 -0.02(-1.57%)
May 04, 2004 1.154 1.177 1.131 1.146 1,021,689 -0.03(-2.62%)
May 03, 2004 1.159 1.195 1.151 1.177 621,728 -0.02(-1.51%)
Apr 30, 2004 1.195 1.205 1.169 1.195 595,661 +0.00(+0.00%)
Apr 29, 2004 1.175 1.205 1.169 1.195 1,301,817 +0.02(+1.75%)
Apr 28, 2004 1.175 1.198 1.169 1.175 698,763 +0.01(+0.88%)
Apr 27, 2004 1.151 1.177 1.133 1.164 1,569,884 +0.03(+2.95%)
Apr 26, 2004 1.164 1.177 1.105 1.131 2,987,643 -0.03(-2.87%)
Apr 23, 2004 1.218 1.221 1.164 1.164 2,860,807 -0.06(-5.23%)
Apr 22, 2004 1.211 1.229 1.203 1.229 2,601,688 +0.01(+0.42%)
Apr 21, 2004 1.252 1.254 1.221 1.223 1,389,746 -0.03(-2.26%)
Apr 20, 2004 1.283 1.285 1.239 1.252 1,078,881 -0.02(-1.82%)
Apr 19, 2004 1.280 1.301 1.275 1.275 646,628 -0.00(-0.20%)
Apr 16, 2004 1.257 1.288 1.208 1.277 2,323,117 -0.01(-0.40%)
Apr 15, 2004 1.329 1.329 1.277 1.283 1,585,057 -0.02(-1.38%)
Apr 14, 2004 1.339 1.339 1.290 1.301 1,690,105 -0.04(-2.69%)
Apr 13, 2004 1.349 1.360 1.329 1.337 994,065 -0.03(-1.89%)
Apr 12, 2004 1.367 1.367 1.339 1.362 1,018,576 -0.00(-0.19%)
Apr 08, 2004 1.388 1.388 1.362 1.365 587,490 -0.01(-0.93%)
Apr 07, 2004 1.365 1.403 1.365 1.378 973,055 -0.02(-1.65%)
Apr 06, 2004 1.391 1.411 1.378 1.401 1,069,155 -0.02(-1.45%)
Apr 05, 2004 1.447 1.447 1.406 1.421 1,585,835 -0.02(-1.07%)
Apr 02, 2004 1.470 1.470 1.414 1.437 1,757,414 -0.09(-6.05%)
Apr 01, 2004 1.409 1.529 1.403 1.529 2,061,275 +0.12(+8.58%)
Mar 31, 2004 1.401 1.411 1.401 1.409 576,596 +0.01(+0.55%)
Mar 30, 2004 1.401 1.411 1.398 1.401 717,438 +0.00(+0.00%)
Mar 29, 2004 1.411 1.411 1.393 1.401 538,079 +0.00(+0.00%)
Mar 26, 2004 1.409 1.409 1.380 1.401 489,445 +0.00(+0.00%)
Mar 25, 2004 1.401 1.401 1.391 1.401 488,667 +0.01(+0.93%)
Mar 24, 2004 1.409 1.409 1.378 1.388 817,818 -0.01(-0.37%)
Mar 23, 2004 1.378 1.409 1.378 1.393 699,541 +0.01(+0.37%)
Mar 22, 2004 1.367 1.426 1.367 1.388 1,797,488 +0.02(+1.50%)
Mar 19, 2004 1.375 1.380 1.367 1.367 452,873 -0.01(-0.37%)
Mar 18, 2004 1.373 1.380 1.362 1.373 422,137 +0.00(+0.00%)
Mar 17, 2004 1.378 1.383 1.365 1.373 447,426 +0.00(+0.19%)
Mar 16, 2004 1.352 1.383 1.352 1.370 362,610 +0.02(+1.33%)
Mar 15, 2004 1.360 1.380 1.349 1.352 699,541 -0.01(-0.38%)
Mar 12, 2004 1.380 1.383 1.337 1.357 917,808 -0.01(-0.56%)
Mar 11, 2004 1.388 1.388 1.360 1.365 600,718 -0.02(-1.67%)
Mar 10, 2004 1.398 1.411 1.388 1.388 394,513 -0.02(-1.64%)
Mar 09, 2004 1.398 1.414 1.391 1.411 601,108 +0.01(+0.92%)
Mar 08, 2004 1.414 1.424 1.391 1.398 580,487 -0.03(-2.16%)
Mar 05, 2004 1.411 1.429 1.409 1.429 1,050,869 +0.02(+1.27%)
Mar 04, 2004 1.419 1.424 1.403 1.411 670,750 +0.01(+0.55%)
Mar 03, 2004 1.393 1.419 1.393 1.403 1,058,650 +0.00(+0.18%)
Mar 02, 2004 1.378 1.401 1.370 1.401 750,120 +0.01(+0.93%)
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.