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: 6:30 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 (%)
May 28, 2010 1.090 1.106 1.085 1.090 901,148 -0.01(-0.73%)
May 27, 2010 1.101 1.106 1.095 1.098 1,602,291 +0.01(+0.98%)
May 26, 2010 1.103 1.103 1.085 1.087 15,346 +0.00(+0.25%)
May 25, 2010 1.071 1.085 1.045 1.085 7,643 +0.00(+0.00%)
May 24, 2010 1.066 1.103 1.055 1.085 1,717,346 +0.03(+2.78%)
May 21, 2010 1.031 1.069 1.015 1.055 1,377,353 +0.03(+2.86%)
May 20, 2010 1.026 1.034 1.018 1.026 2,203,945 -0.04(-3.52%)
May 19, 2010 1.103 1.103 1.047 1.063 2,221,885 -0.03(-2.93%)
May 18, 2010 1.106 1.111 1.095 1.095 2,556 +0.00(+0.00%)
May 17, 2010 1.114 1.114 1.085 1.095 817,268 -0.02(-1.68%)
May 14, 2010 1.114 1.127 1.101 1.114 1,524,542 -0.01(-0.71%)
May 13, 2010 1.122 1.135 1.117 1.122 1,274,088 +0.00(+0.06%)
May 12, 2010 1.135 1.135 1.119 1.121 1,087,597 -0.01(-0.77%)
May 11, 2010 1.117 1.133 1.117 1.130 12,471 +0.03(+2.42%)
May 10, 2010 1.103 1.109 1.098 1.103 1,864,169 +0.04(+3.33%)
May 07, 2010 1.044 1.081 1.031 1.068 3,093,822 +0.02(+2.02%)
May 06, 2010 1.110 1.113 0.9225 1.047 5,708,390 -0.10(-8.76%)
May 05, 2010 1.142 1.147 1.089 1.147 3,373,283 -0.00(-0.23%)
May 04, 2010 1.145 1.152 1.145 1.150 1,666,168 +0.00(+0.00%)
May 03, 2010 1.145 1.155 1.142 1.150 1,788,386 +0.01(+0.46%)
Apr 30, 2010 1.142 1.152 1.142 1.145 874,486 -0.00(-0.23%)
Apr 29, 2010 1.166 1.166 1.147 1.147 843,327 +0.00(+0.00%)
Apr 28, 2010 1.150 1.155 1.145 1.147 940,685 -0.01(-0.46%)
Apr 27, 2010 1.150 1.158 1.150 1.152 1,169,250 -0.00(-0.23%)
Apr 26, 2010 1.168 1.168 1.155 1.155 904,540 +0.00(+0.00%)
Apr 23, 2010 1.142 1.160 1.142 1.155 1,015,215 +0.01(+0.69%)
Apr 22, 2010 1.139 1.147 1.139 1.147 664,084 +0.01(+0.70%)
Apr 21, 2010 1.147 1.150 1.139 1.139 1,059,309 -0.01(-0.46%)
Apr 20, 2010 1.142 1.150 1.142 1.145 6,238 +0.01(+0.46%)
Apr 19, 2010 1.134 1.139 1.131 1.139 720,946 +0.01(+0.47%)
Apr 16, 2010 1.145 1.145 1.134 1.134 1,197,038 -0.01(-0.46%)
Apr 15, 2010 1.145 1.147 1.139 1.139 867,165 -0.01(-0.69%)
Apr 14, 2010 1.147 1.152 1.145 1.147 1,188,741 +0.01(+0.46%)
Apr 13, 2010 1.142 1.147 1.142 1.142 854,540 +0.00(+0.00%)
Apr 12, 2010 1.142 1.150 1.142 1.142 1,118,308 -0.01(-0.46%)
Apr 09, 2010 1.150 1.152 1.137 1.147 1,186,464 +0.01(+0.70%)
Apr 08, 2010 1.139 1.147 1.131 1.139 1,221,372 +0.01(+0.70%)
Apr 07, 2010 1.150 1.150 1.129 1.131 2,060,522 -0.01(-0.86%)
Apr 06, 2010 1.157 1.157 1.141 1.141 2,066,421 -0.02(-1.36%)
Apr 05, 2010 1.157 1.159 1.149 1.157 2,019,675 +0.01(+1.14%)
Apr 01, 2010 1.144 1.144 1.144 1.144 1,568,110 +0.01(+0.69%)
Mar 31, 2010 1.138 1.138 1.131 1.136 1,281,769 +0.00(+0.23%)
Mar 30, 2010 1.138 1.141 1.131 1.133 938,317 -0.00(-0.23%)
Mar 29, 2010 1.159 1.159 1.125 1.136 2,079,305 +0.00(+0.23%)
Mar 26, 2010 1.120 1.136 1.118 1.133 1,412,919 +0.02(+1.64%)
Mar 25, 2010 1.123 1.123 1.107 1.115 1,538,399 +0.01(+0.71%)
Mar 24, 2010 1.091 1.120 1.091 1.107 3,709,185 +0.04(+3.42%)
Mar 23, 2010 1.063 1.073 1.060 1.070 1,515,076 +0.01(+0.74%)
Mar 22, 2010 1.060 1.065 1.049 1.063 898,496 +0.00(+0.00%)
Mar 19, 2010 1.057 1.063 1.052 1.063 854,173 +0.01(+0.50%)
Mar 18, 2010 1.055 1.057 1.052 1.057 427,164 +0.00(+0.25%)
Mar 17, 2010 1.049 1.057 1.049 1.055 953,960 +0.01(+0.50%)
Mar 16, 2010 1.044 1.049 1.044 1.049 641,461 +0.00(+0.25%)
Mar 15, 2010 1.044 1.047 1.044 1.047 697,427 +0.01(+0.76%)
Mar 12, 2010 1.047 1.047 1.039 1.039 558,822 -0.01(-0.75%)
Mar 11, 2010 1.036 1.047 1.034 1.047 499,189 +0.02(+1.50%)
Mar 10, 2010 1.034 1.036 1.026 1.031 1,168,395 -0.00(-0.10%)
Mar 09, 2010 1.038 1.040 1.032 1.032 1,199,129 -0.00(-0.25%)
Mar 08, 2010 1.032 1.038 1.032 1.035 736,457 +0.00(+0.25%)
Mar 05, 2010 1.017 1.032 1.017 1.032 1,158,592 +0.02(+1.79%)
Mar 04, 2010 1.014 1.032 1.014 1.014 1,312,072 -0.01(-0.76%)
Mar 03, 2010 1.012 1.022 1.009 1.022 1,183,089 +0.01(+1.02%)
Mar 02, 2010 1.012 1.014 1.007 1.012 1,338,732 +0.00(+0.00%)
Mar 01, 2010 1.012 1.012 1.009 1.012 860,428 -0.00(-0.00%)
Feb 26, 2010 0.9754 1.012 0.9754 1.012 910,021 +0.01(+0.52%)
Feb 25, 2010 1.001 1.012 0.9987 1.007 1,348,997 +0.00(+0.00%)
Feb 24, 2010 1.017 1.017 0.9962 1.007 1,182,068 +0.00(+0.26%)
Feb 23, 2010 0.9987 1.004 0.9962 1.004 578,243 +0.01(+0.52%)
Feb 22, 2010 0.9936 0.9987 0.9884 0.9987 856,084 +0.01(+1.05%)
Feb 19, 2010 0.9858 0.9936 0.9832 0.9884 840,842 +0.01(+0.80%)
Feb 18, 2010 0.9728 0.9806 0.9702 0.9806 703,356 +0.01(+1.07%)
Feb 17, 2010 0.9650 0.9702 0.9598 0.9702 1,054,180 +0.01(+0.81%)
Feb 16, 2010 0.9495 0.9624 0.9443 0.9624 1,542,013 +0.02(+2.20%)
Feb 12, 2010 0.9495 0.9417 0.9417 0.9417 772,122 -0.01(-0.82%)
Feb 11, 2010 0.9598 0.9624 0.9495 0.9495 865,043 -0.01(-0.81%)
Feb 10, 2010 0.9495 0.9728 0.9495 0.9572 824,351 +0.01(+1.37%)
Feb 09, 2010 0.9443 0.9546 0.9339 0.9443 924,450 +0.00(+0.28%)
Feb 08, 2010 0.9339 0.9469 0.9235 0.9417 1,462,530 +0.01(+0.60%)
Feb 05, 2010 0.9806 0.9832 0.9287 0.9360 2,192,377 -0.04(-4.16%)
Feb 04, 2010 0.9895 0.9947 0.9767 0.9767 1,191,995 -0.01(-1.30%)
Feb 03, 2010 0.9921 0.9998 0.9741 0.9895 1,356,111 +0.00(+0.00%)
Feb 02, 2010 0.9818 0.9895 0.9767 0.9895 673,423 +0.02(+1.85%)
Feb 01, 2010 0.9690 0.9844 0.9664 0.9716 1,217,595 +0.01(+0.53%)
Jan 29, 2010 0.9973 0.9973 0.9664 0.9664 1,030,941 -0.02(-1.57%)
Jan 28, 2010 0.9741 0.9818 0.9664 0.9818 668,860 +0.01(+1.06%)
Jan 27, 2010 0.9844 0.9844 0.9690 0.9716 1,699,594 -0.01(-1.05%)
Jan 26, 2010 0.9895 0.9921 0.9767 0.9818 861,883 -0.00(-0.26%)
Jan 25, 2010 0.9947 0.9947 0.9844 0.9844 1,252,755 -0.01(-0.78%)
Jan 22, 2010 0.9947 0.9960 0.9895 0.9921 1,521,456 -0.00(-0.26%)
Jan 21, 2010 1.005 1.005 0.9921 0.9947 836,897 -0.01(-0.51%)
Jan 20, 2010 0.9947 0.9998 0.9921 0.9998 656,164 +0.01(+0.52%)
Jan 19, 2010 1.010 1.010 0.9921 0.9947 1,251,106 +0.00(+0.26%)
Jan 15, 2010 0.9947 0.9921 0.9921 0.9921 929,091 +0.01(+0.78%)
Jan 14, 2010 0.9921 0.9947 0.9818 0.9844 1,498,665 -0.01(-1.29%)
Jan 13, 2010 1.005 1.005 0.9921 0.9973 981,973 -0.00(-0.26%)
Jan 12, 2010 0.9921 0.9998 0.9895 0.9998 1,208,145 +0.01(+0.52%)
Jan 11, 2010 0.9895 0.9947 0.9870 0.9947 818,880 +0.01(+0.52%)
Jan 08, 2010 0.9818 0.9895 0.9793 0.9895 769,733 +0.01(+0.79%)
Jan 07, 2010 0.9818 0.9818 0.9716 0.9818 711,984 +0.01(+0.79%)
Jan 06, 2010 0.9947 0.9947 0.9690 0.9741 867,478 -0.00(-0.26%)
Jan 05, 2010 0.9664 0.9767 0.9664 0.9767 1,185,490 +0.01(+1.06%)
Jan 04, 2010 0.9690 0.9746 0.9587 0.9664 1,580,058 +0.00(+0.00%)
Dec 31, 2009 0.9613 0.9664 0.9664 0.9664 416,301 +0.01(+0.79%)
Dec 30, 2009 0.9690 0.9716 0.9587 0.9588 976,078 -0.01(-1.31%)
Dec 29, 2009 0.9716 0.9767 0.9716 0.9716 832,641 -0.01(-0.53%)
Dec 28, 2009 0.9716 0.9767 0.9664 0.9767 1,123,480 +0.00(+0.00%)
Dec 24, 2009 0.9716 0.9767 0.9690 0.9767 770,180 +0.01(+0.80%)
Dec 23, 2009 0.9895 0.9895 0.9664 0.9690 1,180,599 +0.00(+0.27%)
Dec 22, 2009 0.9638 0.9690 0.9587 0.9664 954,975 +0.00(+0.00%)
Dec 21, 2009 0.9638 0.9664 0.9613 0.9664 1,228,544 +0.01(+0.53%)
Dec 18, 2009 0.9484 0.9613 0.9484 0.9613 1,665,617 +0.01(+1.08%)
Dec 17, 2009 0.9484 0.9510 0.9381 0.9510 1,418,996 +0.00(+0.27%)
Dec 16, 2009 0.9381 0.9484 0.9381 0.9484 1,046,846 +0.01(+1.40%)
Dec 15, 2009 0.9381 0.9381 0.9253 0.9353 866,311 -0.00(-0.03%)
Dec 14, 2009 0.9355 0.9356 0.9304 0.9356 827,420 +0.01(+0.55%)
Dec 11, 2009 0.9253 0.9304 0.9227 0.9304 717,279 +0.01(+0.84%)
Dec 10, 2009 0.9253 0.9304 0.9227 0.9227 599,855 +0.00(+0.00%)
Dec 09, 2009 0.9202 0.9253 0.9202 0.9227 608,185 +0.01(+0.56%)
Dec 08, 2009 0.9253 0.9279 0.9176 0.9176 501,619 -0.01(-0.56%)
Dec 07, 2009 0.9202 0.9279 0.9176 0.9227 632,879 -0.01(-0.83%)
Dec 04, 2009 0.9279 0.9330 0.9279 0.9304 1,000,737 +0.01(+1.12%)
Dec 03, 2009 0.9279 0.9281 0.9202 0.9202 1,553,084 -0.00(-0.28%)
Dec 02, 2009 0.9304 0.9330 0.9227 0.9227 1,178,712 -0.00(-0.28%)
Dec 01, 2009 0.9381 0.9381 0.9202 0.9253 1,241,340 +0.00(+0.28%)
Nov 30, 2009 0.9227 0.9253 0.9150 0.9227 689,021 +0.01(+0.56%)
Nov 27, 2009 0.9099 0.9176 0.9022 0.9176 377,740 -0.00(-0.00%)
Nov 25, 2009 0.9099 0.9176 0.9099 0.9176 843,648 +0.01(+0.85%)
Nov 24, 2009 0.9124 0.9176 0.9070 0.9099 1,155,022 -0.00(-0.28%)
Nov 23, 2009 0.9150 0.9150 0.9073 0.9124 999,465 +0.01(+0.57%)
Nov 20, 2009 0.9150 0.9253 0.9073 0.9073 1,142,221 -0.01(-0.84%)
Nov 19, 2009 0.9073 0.9150 0.9073 0.9150 589,506 +0.00(+0.28%)
Nov 18, 2009 0.9176 0.9176 0.9073 0.9124 886,025 +0.01(+0.57%)
Nov 17, 2009 0.9047 0.9124 0.9022 0.9073 740,448 +0.01(+0.57%)
Nov 16, 2009 0.8996 0.9073 0.8970 0.9022 643,679 +0.01(+0.57%)
Nov 13, 2009 0.8945 0.8996 0.8944 0.8970 427,876 +0.00(+0.29%)
Nov 12, 2009 0.8996 0.9022 0.8944 0.8944 855,460 -0.01(-0.85%)
Nov 11, 2009 0.9099 0.9124 0.9022 0.9022 1,134,814 -0.01(-0.57%)
Nov 10, 2009 0.9124 0.9150 0.9022 0.9073 1,133,600 -0.01(-0.84%)
Nov 09, 2009 0.9124 0.9176 0.9099 0.9150 1,001,301 +0.00(+0.00%)
Nov 06, 2009 0.9124 0.9176 0.9099 0.9150 558,590 +0.01(+0.56%)
Nov 05, 2009 0.9073 0.9176 0.9073 0.9099 911,532 +0.00(+0.29%)
Nov 04, 2009 0.9099 0.9202 0.9047 0.9073 777,471 -0.00(-0.00%)
Nov 03, 2009 0.8482 0.9099 0.7839 0.9073 825,303 +0.01(+0.57%)
Nov 02, 2009 0.9022 0.9069 0.8996 0.9022 825,988 +0.01(+1.15%)
Oct 30, 2009 0.9176 0.9202 0.8919 0.8919 1,346,439 -0.02(-2.25%)
Oct 29, 2009 0.9176 0.9176 0.9047 0.9124 1,206,554 +0.02(+2.31%)
Oct 28, 2009 0.9253 0.9253 0.8919 0.8919 1,272,251 -0.02(-2.25%)
Oct 27, 2009 0.9176 0.9202 0.9099 0.9124 732,853 -0.00(-0.28%)
Oct 26, 2009 0.9176 0.9202 0.9124 0.9150 781,420 +0.00(+0.28%)
Oct 23, 2009 0.9150 0.9150 0.9099 0.9124 778,973 +0.00(+0.28%)
Oct 22, 2009 0.9099 0.9150 0.9099 0.9099 400,699 +0.00(+0.00%)
Oct 21, 2009 0.9099 0.9150 0.9073 0.9099 466,522 +0.01(+0.57%)
Oct 20, 2009 0.9073 0.9099 0.9047 0.9047 471,159 -0.00(-0.28%)
Oct 19, 2009 0.9022 0.9124 0.8996 0.9073 611,710 +0.01(+0.86%)
Oct 16, 2009 0.9022 0.9124 0.8996 0.8996 689,671 -0.01(-0.57%)
Oct 15, 2009 0.9099 0.9124 0.9047 0.9047 606,154 -0.01(-0.85%)
Oct 14, 2009 0.9150 0.9176 0.9073 0.9124 1,041,940 +0.00(+0.00%)
Oct 13, 2009 0.9099 0.9124 0.9073 0.9124 466,918 +0.00(+0.28%)
Oct 12, 2009 0.9124 0.9150 0.9073 0.9099 1,008,056 +0.00(+0.00%)
Oct 09, 2009 0.9047 0.9176 0.9047 0.9099 1,086,165 +0.00(+0.00%)
Oct 08, 2009 0.9150 0.9176 0.9073 0.9099 1,502,310 -0.00(-0.28%)
Oct 07, 2009 0.9176 0.9176 0.9047 0.9124 899,654 +0.00(+0.00%)
Oct 06, 2009 0.9099 0.9202 0.9073 0.9124 1,149,855 +0.01(+0.85%)
Oct 05, 2009 0.9047 0.9073 0.8944 0.9047 553,470 +0.01(+0.57%)
Oct 02, 2009 0.9022 0.9047 0.8893 0.8996 1,387,018 -0.01(-0.85%)
Oct 01, 2009 0.9073 0.9124 0.9022 0.9073 824,654 -0.01(-0.56%)
Sep 30, 2009 0.9099 0.9150 0.9073 0.9124 408,325 +0.00(+0.00%)
Sep 29, 2009 0.9073 0.9176 0.9047 0.9124 1,254,720 +0.00(+0.28%)
Sep 28, 2009 0.9433 0.9433 0.9047 0.9099 763,212 +0.01(+0.57%)
Sep 25, 2009 0.8996 0.9099 0.8944 0.9047 970,962 +0.00(+0.00%)
Sep 24, 2009 0.8996 0.9099 0.8970 0.9047 1,254,304 +0.01(+0.57%)
Sep 23, 2009 0.8970 0.9124 0.8944 0.8996 1,493,708 -0.00(-0.27%)
Sep 22, 2009 0.8867 0.9047 0.8867 0.9021 1,771,451 +0.01(+1.43%)
Sep 21, 2009 0.8790 0.8893 0.8790 0.8893 1,176,926 +0.00(+0.29%)
Sep 18, 2009 0.8970 0.8996 0.8816 0.8867 1,350,598 -0.01(-1.43%)
Sep 17, 2009 0.8970 0.8996 0.8919 0.8996 517,995 +0.01(+0.58%)
Sep 16, 2009 0.8867 0.8970 0.8867 0.8944 784,175 +0.01(+1.16%)
Sep 15, 2009 0.8765 0.8842 0.8765 0.8842 1,105,420 +0.01(+0.88%)
Sep 14, 2009 0.8636 0.8765 0.8610 0.8765 1,221,933 +0.01(+1.19%)
Sep 11, 2009 0.8610 0.8685 0.8585 0.8662 752,606 +0.00(+0.30%)
Sep 10, 2009 0.8533 0.8636 0.8508 0.8636 770,036 +0.01(+1.51%)
Sep 09, 2009 0.8610 0.8610 0.8508 0.8508 1,010,756 -0.01(-0.90%)
Sep 08, 2009 0.8508 0.8585 0.8430 0.8585 1,701,439 +0.02(+1.83%)
Sep 04, 2009 0.8405 0.8456 0.8326 0.8430 2,083,199 +0.01(+1.23%)
Sep 03, 2009 0.8405 0.8430 0.8328 0.8328 1,162,667 -0.00(-0.31%)
Sep 02, 2009 0.8379 0.8430 0.8353 0.8353 770,025 -0.01(-0.61%)
Sep 01, 2009 0.8508 0.8508 0.8379 0.8405 638,470 -0.00(-0.30%)
Aug 31, 2009 0.8379 0.8482 0.8379 0.8430 926,535 +0.00(+0.00%)
Aug 28, 2009 0.8559 0.8585 0.8430 0.8430 1,318,161 -0.01(-0.91%)
Aug 27, 2009 0.8662 0.8713 0.8508 0.8508 2,116,262 -0.01(-1.49%)
Aug 26, 2009 0.9022 0.9022 0.8533 0.8636 1,378,626 +0.01(+1.20%)
Aug 25, 2009 0.8456 0.8585 0.8430 0.8533 775,433 +0.01(+1.22%)
Aug 24, 2009 0.8482 0.8610 0.8405 0.8430 1,477,469 -0.01(-0.61%)
Aug 21, 2009 0.8533 0.8585 0.8456 0.8482 1,439,052 +0.00(+0.00%)
Aug 20, 2009 0.8353 0.8482 0.8353 0.8482 650,787 +0.02(+1.85%)
Aug 19, 2009 0.8328 0.8353 0.8276 0.8328 827,937 -0.00(-0.31%)
Aug 18, 2009 0.8405 0.8482 0.8328 0.8353 1,037,757 +0.00(+0.00%)
Aug 17, 2009 0.8533 0.8559 0.8276 0.8353 1,829,224 -0.03(-2.99%)
Aug 14, 2009 0.8636 0.8739 0.8610 0.8610 872,762 -0.01(-0.59%)
Aug 13, 2009 0.8713 0.8790 0.8662 0.8662 1,839,355 -0.01(-0.88%)
Aug 12, 2009 0.8765 0.8785 0.8663 0.8739 1,784,178 +0.00(+0.29%)
Aug 11, 2009 0.8790 0.8816 0.8713 0.8713 1,690,965 -0.01(-0.88%)
Aug 10, 2009 0.8739 0.8816 0.8687 0.8790 938,627 +0.00(+0.00%)
Aug 07, 2009 0.8687 0.8790 0.8662 0.8790 1,032,948 +0.02(+1.79%)
Aug 06, 2009 0.8739 0.8842 0.8636 0.8636 1,096,985 -0.01(-1.47%)
Aug 05, 2009 0.8687 0.8765 0.8636 0.8765 1,041,667 +0.02(+1.79%)
Aug 04, 2009 0.8610 0.8739 0.8585 0.8610 1,099,490 +0.00(+0.00%)
Aug 03, 2009 0.8610 0.8636 0.8559 0.8610 1,799,079 +0.01(+0.60%)
Jul 31, 2009 0.8482 0.8585 0.8405 0.8559 993,781 +0.01(+0.91%)
Jul 30, 2009 0.8353 0.8533 0.8276 0.8482 1,312,142 +0.02(+2.17%)
Jul 29, 2009 0.8353 0.8379 0.8173 0.8302 1,285,102 -0.01(-0.62%)
Jul 28, 2009 0.8842 0.8842 0.8225 0.8353 647,543 +0.01(+0.62%)
Jul 27, 2009 0.8276 0.8328 0.8225 0.8302 1,049,355 +0.01(+1.57%)
Jul 24, 2009 0.8148 0.8225 0.8148 0.8173 3,766 +0.00(+0.32%)
Jul 23, 2009 0.8096 0.8225 0.7839 0.8148 901,183 +0.01(+0.63%)
Jul 22, 2009 0.8045 0.8096 0.7968 0.8096 509,724 +0.01(+0.64%)
Jul 21, 2009 0.8071 0.8096 0.7968 0.8045 452,002 +0.00(+0.00%)
Jul 20, 2009 0.7916 0.8045 0.7916 0.8045 357,707 +0.01(+1.29%)
Jul 17, 2009 0.7916 0.7968 0.7867 0.7942 270,681 +0.01(+0.98%)
Jul 16, 2009 0.7865 0.7916 0.7839 0.7865 458,515 +0.00(+0.33%)
Jul 15, 2009 0.7891 0.7942 0.7839 0.7839 613,690 -0.00(-0.33%)
Jul 14, 2009 0.7839 0.7865 0.7763 0.7865 462,121 +0.00(+0.33%)
Jul 13, 2009 0.7762 0.7839 0.7711 0.7839 595,723 +0.01(+1.33%)
Jul 10, 2009 0.7685 0.7814 0.7657 0.7736 800,103 -0.00(-0.33%)
Jul 09, 2009 0.7685 0.7788 0.7634 0.7762 952,166 +0.01(+1.68%)
Jul 08, 2009 0.7762 0.7788 0.7557 0.7634 1,282,772 -0.02(-1.98%)
Jul 07, 2009 0.7839 0.7916 0.7711 0.7788 586,510 -0.01(-1.30%)
Jul 06, 2009 0.7839 0.7916 0.7839 0.7891 240,878 -0.01(-0.65%)
Jul 02, 2009 0.7865 0.7942 0.7839 0.7942 564,275 +0.00(+0.32%)
Jul 01, 2009 0.7839 0.7942 0.7814 0.7916 415,079 +0.01(+0.98%)
Jun 30, 2009 0.7993 0.7993 0.7814 0.7839 624,856 -0.00(-0.33%)
Jun 29, 2009 0.7839 0.7942 0.7788 0.7865 836,851 +0.00(+0.33%)
Jun 26, 2009 0.7839 0.7916 0.7762 0.7839 860,105 +0.00(+0.33%)
Jun 25, 2009 0.7788 0.7814 0.7767 0.7814 381,289 +0.01(+0.66%)
Jun 24, 2009 0.7814 0.7839 0.7736 0.7762 543,495 -0.01(-0.65%)
Jun 23, 2009 0.7736 0.7814 0.7659 0.7813 646,508 +0.01(+0.99%)
Jun 22, 2009 0.7711 0.7736 0.7659 0.7736 753,699 +0.00(+0.33%)
Jun 19, 2009 0.7711 0.7711 0.7659 0.7711 667,191 +0.00(+0.33%)
Jun 18, 2009 0.7685 0.7711 0.7634 0.7685 869,361 +0.00(+0.34%)
Jun 17, 2009 0.7839 0.7839 0.7634 0.7659 562,037 -0.02(-1.97%)
Jun 16, 2009 0.7839 0.7916 0.7711 0.7814 594,715 +0.00(+0.00%)
Jun 15, 2009 0.7968 0.7968 0.7736 0.7814 789,416 -0.02(-2.56%)
Jun 12, 2009 0.7916 0.8045 0.7839 0.8019 395,081 +0.01(+0.65%)
Jun 11, 2009 0.7865 0.7968 0.7839 0.7968 745,973 +0.01(+1.31%)
Jun 10, 2009 0.7891 0.7891 0.7788 0.7865 460,499 -0.00(-0.33%)
Jun 09, 2009 0.7788 0.7891 0.7762 0.7891 1,332,444 +0.01(+1.66%)
Jun 08, 2009 0.7788 0.7814 0.7762 0.7762 618,892 -0.01(-0.98%)
Jun 05, 2009 0.7814 0.7865 0.7788 0.7839 1,046,060 +0.01(+1.33%)
Jun 04, 2009 0.7762 0.7762 0.7736 0.7736 451,379 -0.00(-0.33%)
Jun 03, 2009 0.7736 0.7762 0.7659 0.7762 329,842 -0.00(-0.33%)
Jun 02, 2009 0.7634 0.7788 0.7634 0.7788 1,332,074 +0.02(+2.02%)
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.