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 (%)
Jul 29, 2011 1.395 1.416 1.386 1.407 2,126,223 -0.01(-0.43%)
Jul 28, 2011 1.416 1.419 1.386 1.413 1,395,536 +0.03(+1.98%)
Jul 27, 2011 1.428 1.434 1.377 1.386 2,757,976 -0.05(-3.40%)
Jul 26, 2011 1.440 1.450 1.425 1.434 1,531,372 +0.00(+0.00%)
Jul 25, 2011 1.447 1.447 1.434 1.434 1,566,855 -0.02(-1.05%)
Jul 22, 2011 1.456 1.462 1.450 1.450 992,307 -0.00(-0.21%)
Jul 21, 2011 1.444 1.459 1.444 1.453 1,186,881 +0.01(+0.85%)
Jul 20, 2011 1.447 1.459 1.440 1.440 1,078,389 -0.01(-0.42%)
Jul 19, 2011 1.434 1.462 1.434 1.447 799,194 +0.01(+0.64%)
Jul 18, 2011 1.453 1.459 1.434 1.437 1,184,714 -0.02(-1.26%)
Jul 15, 2011 1.462 1.468 1.450 1.456 1,006,417 -0.01(-0.42%)
Jul 14, 2011 1.477 1.480 1.459 1.462 770,409 -0.01(-0.41%)
Jul 13, 2011 1.477 1.483 1.468 1.468 1,244,241 -0.01(-0.82%)
Jul 12, 2011 1.477 1.486 1.459 1.480 1,206,409 -0.02(-1.16%)
Jul 11, 2011 1.479 1.497 1.476 1.497 1,182,881 +0.00(+0.00%)
Jul 08, 2011 1.491 1.503 1.473 1.497 915,691 -0.01(-0.40%)
Jul 07, 2011 1.494 1.506 1.488 1.503 1,076,014 +0.01(+0.61%)
Jul 06, 2011 1.494 1.494 1.482 1.494 887,254 +0.00(+0.20%)
Jul 05, 2011 1.479 1.494 1.467 1.491 859,622 +0.02(+1.65%)
Jul 01, 2011 1.458 1.476 1.455 1.467 694,837 +0.01(+0.62%)
Jun 30, 2011 1.467 1.470 1.452 1.458 1,807,354 -0.01(-0.62%)
Jun 29, 2011 1.470 1.479 1.458 1.467 1,009,657 -0.01(-0.41%)
Jun 28, 2011 1.491 1.491 1.461 1.473 952,326 +0.00(+0.00%)
Jun 27, 2011 1.449 1.473 1.449 1.473 901,606 +0.02(+1.25%)
Jun 24, 2011 1.443 1.455 1.431 1.455 1,150,172 +0.01(+0.84%)
Jun 23, 2011 1.425 1.443 1.413 1.443 940,239 +0.02(+1.27%)
Jun 22, 2011 1.425 1.446 1.422 1.425 994,936 +0.00(+0.02%)
Jun 21, 2011 1.410 1.434 1.410 1.425 1,111,668 +0.01(+1.05%)
Jun 20, 2011 1.412 1.416 1.404 1.410 1,215,260 +0.01(+0.65%)
Jun 17, 2011 1.377 1.401 1.374 1.401 1,292,595 +0.02(+1.53%)
Jun 16, 2011 1.407 1.431 1.377 1.380 1,507,980 -0.03(-1.93%)
Jun 15, 2011 1.428 1.428 1.398 1.407 1,050,962 -0.03(-2.10%)
Jun 14, 2011 1.374 1.437 1.371 1.437 2,096,121 +0.07(+5.31%)
Jun 13, 2011 1.449 1.449 1.359 1.365 7,514,868 -0.08(-5.64%)
Jun 10, 2011 1.494 1.503 1.434 1.446 3,971,820 -0.06(-4.14%)
Jun 09, 2011 1.509 1.518 1.506 1.509 1,317,699 -0.00(-0.20%)
Jun 08, 2011 1.512 1.518 1.503 1.512 1,471,287 +0.00(+0.00%)
Jun 07, 2011 1.521 1.524 1.500 1.512 1,638,299 -0.00(-0.20%)
Jun 06, 2011 1.536 1.539 1.512 1.515 1,960,585 +0.00(+0.00%)
Jun 03, 2011 1.530 1.530 1.509 1.515 1,196,943 +0.02(+1.61%)
May 24, 2011 1.476 1.491 1.476 1.491 918,977 +0.01(+0.81%)
May 23, 2011 1.464 1.482 1.464 1.479 1,061,382 +0.00(+0.20%)
May 20, 2011 1.470 1.476 1.467 1.476 813,538 +0.00(+0.00%)
May 19, 2011 1.470 1.479 1.464 1.476 955,907 +0.00(+0.20%)
May 18, 2011 1.461 1.476 1.458 1.473 1,185,039 +0.01(+0.82%)
May 17, 2011 1.461 1.464 1.449 1.461 1,135,270 -0.00(-0.20%)
May 16, 2011 1.452 1.470 1.446 1.464 1,582,636 +0.02(+1.45%)
May 13, 2011 1.443 1.452 1.440 1.443 537,680 -0.00(-0.21%)
May 12, 2011 1.437 1.449 1.431 1.446 842,180 +0.00(+0.00%)
May 11, 2011 1.437 1.446 1.431 1.446 811,807 +0.01(+0.63%)
May 10, 2011 1.443 1.443 1.434 1.437 1,224,325 -0.00(-0.15%)
May 09, 2011 1.448 1.448 1.433 1.439 1,996,297 +0.01(+0.41%)
May 06, 2011 1.445 1.445 1.430 1.433 1,651,642 -0.01(-0.41%)
May 05, 2011 1.439 1.445 1.424 1.439 3,324,486 +0.01(+0.41%)
May 04, 2011 1.415 1.433 1.412 1.433 3,154,619 +0.02(+1.26%)
May 03, 2011 1.412 1.415 1.406 1.415 608,274 +0.00(+0.00%)
May 02, 2011 1.412 1.415 1.412 1.415 1,274,040 +0.01(+1.06%)
Apr 29, 2011 1.412 1.412 1.394 1.400 1,013,283 +0.01(+0.43%)
Apr 28, 2011 1.400 1.403 1.391 1.394 1,419,021 +0.00(+0.21%)
Apr 27, 2011 1.403 1.406 1.391 1.391 809,671 -0.01(-0.42%)
Apr 26, 2011 1.382 1.403 1.382 1.397 1,013,934 +0.01(+0.64%)
Apr 25, 2011 1.397 1.397 1.385 1.388 1,074,503 -0.01(-0.43%)
Apr 21, 2011 1.400 1.403 1.394 1.394 1,043,061 -0.00(-0.21%)
Apr 20, 2011 1.394 1.403 1.394 1.397 748,397 +0.01(+0.43%)
Apr 19, 2011 1.394 1.400 1.388 1.391 813,925 +0.00(+0.00%)
Apr 18, 2011 1.385 1.391 1.377 1.391 945,214 +0.00(+0.21%)
Apr 15, 2011 1.382 1.388 1.377 1.388 566,122 +0.01(+0.43%)
Apr 14, 2011 1.382 1.385 1.377 1.382 677,803 -0.00(-0.21%)
Apr 13, 2011 1.388 1.388 1.377 1.385 966,504 +0.01(+1.08%)
Apr 12, 2011 1.382 1.382 1.371 1.371 1,171,201 -0.01(-0.43%)
Apr 11, 2011 1.385 1.388 1.377 1.377 1,105,993 -0.01(-0.43%)
Apr 08, 2011 1.385 1.392 1.377 1.382 1,714,244 -0.01(-0.36%)
Apr 07, 2011 1.393 1.408 1.376 1.388 2,874,547 -0.02(-1.46%)
Apr 06, 2011 1.411 1.414 1.402 1.408 1,266,441 +0.00(+0.00%)
Apr 05, 2011 1.405 1.411 1.399 1.408 1,230,400 +0.01(+0.63%)
Apr 04, 2011 1.388 1.405 1.385 1.399 1,511,049 +0.01(+1.06%)
Apr 01, 2011 1.399 1.399 1.373 1.385 919,746 +0.01(+0.86%)
Mar 31, 2011 1.396 1.396 1.370 1.373 903,911 -0.01(-0.43%)
Mar 30, 2011 1.373 1.382 1.364 1.379 973,613 +0.02(+1.30%)
Mar 29, 2011 1.367 1.376 1.355 1.361 1,818,848 -0.01(-0.43%)
Mar 28, 2011 1.393 1.402 1.364 1.367 2,346,061 -0.02(-1.48%)
Mar 25, 2011 1.396 1.402 1.388 1.388 950,971 -0.01(-0.42%)
Mar 24, 2011 1.399 1.402 1.393 1.393 867,934 -0.00(-0.21%)
Mar 23, 2011 1.385 1.399 1.382 1.396 1,254,290 +0.01(+0.85%)
Mar 22, 2011 1.382 1.385 1.376 1.385 705,258 +0.00(+0.21%)
Mar 21, 2011 1.367 1.382 1.367 1.382 1,268,639 +0.02(+1.51%)
Mar 18, 2011 1.376 1.379 1.361 1.361 968,854 -0.01(-0.64%)
Mar 17, 2011 1.382 1.382 1.355 1.370 1,224,031 +0.02(+1.52%)
Mar 16, 2011 1.364 1.370 1.346 1.349 1,054,912 -0.02(-1.50%)
Mar 15, 2011 1.355 1.370 1.354 1.370 1,443,973 +0.01(+0.43%)
Mar 14, 2011 1.367 1.370 1.361 1.364 739,323 -0.01(-0.43%)
Mar 11, 2011 1.358 1.379 1.355 1.370 1,102,088 +0.01(+0.65%)
Mar 10, 2011 1.390 1.393 1.346 1.361 3,022,228 -0.03(-2.46%)
Mar 09, 2011 1.395 1.407 1.393 1.395 1,968,739 -0.00(-0.21%)
Mar 08, 2011 1.393 1.401 1.390 1.398 1,634,772 +0.01(+1.05%)
Mar 07, 2011 1.381 1.393 1.378 1.384 1,563,855 +0.01(+0.64%)
Mar 04, 2011 1.381 1.381 1.372 1.375 1,155,957 -0.01(-0.63%)
Mar 03, 2011 1.366 1.384 1.363 1.384 1,622,144 +0.01(+1.06%)
Mar 02, 2011 1.355 1.369 1.355 1.369 892,956 +0.01(+0.64%)
Mar 01, 2011 1.358 1.360 1.355 1.360 1,090,079 +0.00(+0.21%)
Feb 28, 2011 1.355 1.358 1.346 1.358 1,290,511 +0.01(+0.87%)
Feb 25, 2011 1.343 1.352 1.340 1.346 1,554,316 +0.01(+0.43%)
Feb 24, 2011 1.349 1.349 1.340 1.340 1,186,116 -0.01(-0.43%)
Feb 23, 2011 1.334 1.346 1.334 1.346 600,730 +0.01(+1.09%)
Feb 22, 2011 1.355 1.355 1.328 1.331 2,018,851 -0.01(-1.08%)
Feb 18, 2011 1.349 1.354 1.346 1.346 1,086,530 -0.00(-0.22%)
Feb 17, 2011 1.349 1.352 1.346 1.349 629,124 -0.00(-0.22%)
Feb 16, 2011 1.360 1.360 1.340 1.352 963,156 +0.01(+0.65%)
Feb 15, 2011 1.346 1.346 1.337 1.343 931,432 +0.00(+0.00%)
Feb 14, 2011 1.331 1.343 1.328 1.343 781,019 +0.01(+1.10%)
Feb 11, 2011 1.331 1.337 1.326 1.328 812,246 +0.00(+0.00%)
Feb 10, 2011 1.334 1.334 1.328 1.328 702,808 -0.01(-0.44%)
Feb 09, 2011 1.334 1.337 1.328 1.334 769,136 +0.00(+0.22%)
Feb 08, 2011 1.337 1.341 1.331 1.331 885,439 -0.01(-0.44%)
Feb 07, 2011 1.340 1.346 1.334 1.337 1,373,988 +0.00(+0.28%)
Feb 04, 2011 1.331 1.333 1.322 1.333 1,403,646 +0.01(+0.44%)
Feb 03, 2011 1.325 1.331 1.322 1.328 1,015,096 +0.01(+0.44%)
Feb 02, 2011 1.328 1.328 1.313 1.322 1,082,230 +0.00(+0.22%)
Feb 01, 2011 1.310 1.322 1.307 1.319 1,104,540 +0.01(+0.66%)
Jan 31, 2011 1.305 1.310 1.299 1.310 868,370 +0.01(+0.89%)
Jan 28, 2011 1.302 1.305 1.299 1.299 1,180,673 -0.00(-0.22%)
Jan 27, 2011 1.305 1.307 1.299 1.302 998,139 +0.00(+0.22%)
Jan 26, 2011 1.307 1.310 1.296 1.299 1,141,094 -0.01(-0.66%)
Jan 25, 2011 1.299 1.310 1.296 1.307 997,480 +0.01(+0.89%)
Jan 24, 2011 1.296 1.305 1.293 1.296 1,197,006 -0.00(-0.22%)
Jan 21, 2011 1.290 1.299 1.287 1.299 940,349 +0.01(+1.12%)
Jan 20, 2011 1.281 1.293 1.279 1.284 1,128,365 +0.00(+0.00%)
Jan 19, 2011 1.302 1.305 1.279 1.284 1,587,216 -0.01(-0.89%)
Jan 18, 2011 1.287 1.305 1.287 1.296 1,113,189 +0.00(+0.00%)
Jan 14, 2011 1.313 1.313 1.287 1.296 1,174,270 -0.01(-0.66%)
Jan 13, 2011 1.302 1.305 1.299 1.305 810,428 +0.00(+0.22%)
Jan 12, 2011 1.296 1.305 1.296 1.302 886,491 +0.01(+0.45%)
Jan 11, 2011 1.287 1.296 1.284 1.296 778,240 +0.01(+0.67%)
Jan 10, 2011 1.284 1.293 1.281 1.287 833,192 +0.00(+0.23%)
Jan 07, 2011 1.276 1.284 1.273 1.284 1,218,253 +0.01(+0.91%)
Jan 06, 2011 1.276 1.279 1.270 1.273 741,405 -0.00(-0.23%)
Jan 05, 2011 1.284 1.284 1.276 1.276 1,223,014 -0.01(-0.45%)
Jan 04, 2011 1.287 1.290 1.279 1.281 723,395 -0.01(-0.45%)
Jan 03, 2011 1.284 1.293 1.276 1.287 1,098,688 +0.01(+0.68%)
Dec 31, 2010 1.279 1.284 1.276 1.279 1,042,790 -0.00(-0.23%)
Dec 30, 2010 1.287 1.290 1.279 1.281 742,836 -0.01(-0.45%)
Dec 29, 2010 1.281 1.299 1.281 1.287 834,027 -0.01(-0.67%)
Dec 28, 2010 1.284 1.302 1.281 1.296 734,146 +0.01(+0.52%)
Dec 27, 2010 1.286 1.292 1.278 1.289 1,109,852 +0.01(+0.45%)
Dec 23, 2010 1.284 1.284 1.275 1.284 678,476 +0.00(+0.22%)
Dec 22, 2010 1.264 1.284 1.264 1.281 1,058,131 +0.00(+0.22%)
Dec 21, 2010 1.266 1.278 1.258 1.278 1,097,070 +0.01(+1.13%)
Dec 20, 2010 1.272 1.281 1.261 1.264 919,309 -0.01(-0.67%)
Dec 17, 2010 1.258 1.272 1.249 1.272 727,595 +0.01(+1.14%)
Dec 16, 2010 1.244 1.269 1.235 1.258 1,918,430 +0.03(+2.33%)
Dec 15, 2010 1.183 1.229 1.183 1.229 2,086,336 +0.04(+3.37%)
Dec 14, 2010 1.189 1.209 1.183 1.189 2,140,488 -0.02(-1.89%)
Dec 13, 2010 1.244 1.249 1.183 1.212 4,629,176 -0.04(-3.20%)
Dec 10, 2010 1.261 1.272 1.246 1.252 1,574,988 -0.01(-0.90%)
Dec 09, 2010 1.286 1.289 1.261 1.264 1,840,557 -0.02(-1.71%)
Dec 08, 2010 1.300 1.300 1.283 1.286 1,222,914 -0.00(-0.22%)
Dec 07, 2010 1.291 1.294 1.283 1.288 848,730 -0.01(-0.44%)
Dec 06, 2010 1.294 1.294 1.277 1.294 1,025,464 +0.00(+0.00%)
Dec 03, 2010 1.288 1.294 1.280 1.294 792,301 +0.00(+0.00%)
Dec 02, 2010 1.286 1.294 1.283 1.294 1,009,430 +0.01(+0.44%)
Dec 01, 2010 1.283 1.288 1.274 1.288 2,043,553 +0.01(+0.66%)
Nov 30, 2010 1.280 1.283 1.274 1.280 1,081,482 +0.00(+0.00%)
Nov 29, 2010 1.311 1.311 1.280 1.280 1,095,891 -0.02(-1.52%)
Nov 26, 2010 1.305 1.305 1.286 1.300 449,065 +0.01(+0.88%)
Nov 24, 2010 1.274 1.288 1.288 1.288 701,171 +0.01(+1.11%)
Nov 23, 2010 1.277 1.277 1.266 1.274 713,111 +0.00(+0.00%)
Nov 22, 2010 1.280 1.294 1.271 1.274 1,540,136 -0.00(-0.22%)
Nov 19, 2010 1.263 1.283 1.257 1.277 1,280,102 +0.01(+1.12%)
Nov 18, 2010 1.274 1.274 1.249 1.263 1,074,271 +0.02(+1.36%)
Nov 17, 2010 1.220 1.246 1.209 1.246 1,781,301 +0.03(+2.09%)
Nov 16, 2010 1.212 1.220 1.161 1.220 5,080,992 -0.06(-4.86%)
Nov 15, 2010 1.283 1.291 1.220 1.283 3,261,986 +0.00(+0.00%)
Nov 12, 2010 1.311 1.314 1.260 1.283 3,229,993 -0.03(-2.37%)
Nov 11, 2010 1.336 1.336 1.305 1.314 2,259,584 -0.03(-2.11%)
Nov 10, 2010 1.334 1.342 1.331 1.342 598,344 +0.01(+0.85%)
Nov 09, 2010 1.331 1.334 1.328 1.331 1,188,809 -0.01(-0.42%)
Nov 08, 2010 1.322 1.336 1.319 1.336 1,577,953 +0.00(+0.28%)
Nov 05, 2010 1.327 1.333 1.319 1.333 1,484,723 +0.01(+0.42%)
Nov 04, 2010 1.319 1.330 1.319 1.327 1,652,358 +0.01(+0.64%)
Nov 03, 2010 1.322 1.324 1.313 1.319 1,092,420 +0.01(+0.43%)
Nov 02, 2010 1.310 1.319 1.308 1.313 1,152,076 +0.01(+0.43%)
Nov 01, 2010 1.299 1.310 1.296 1.308 1,124,064 +0.01(+0.43%)
Oct 29, 2010 1.291 1.302 1.291 1.302 788,555 +0.01(+0.87%)
Oct 28, 2010 1.299 1.299 1.285 1.291 894,310 +0.01(+0.44%)
Oct 27, 2010 1.288 1.291 1.280 1.285 822,440 +0.00(+0.00%)
Oct 25, 2010 1.280 1.285 1.280 1.285 1,031,417 +0.00(+0.22%)
Oct 22, 2010 1.277 1.282 1.277 1.282 656,854 +0.00(+0.00%)
Oct 21, 2010 1.271 1.282 1.271 1.282 796,901 +0.01(+1.11%)
Oct 20, 2010 1.268 1.274 1.263 1.268 1,069,358 +0.00(+0.00%)
Oct 19, 2010 1.265 1.274 1.263 1.268 983,343 +0.01(+0.44%)
Oct 18, 2010 1.271 1.271 1.263 1.263 1,000,813 -0.01(-0.66%)
Oct 15, 2010 1.274 1.277 1.271 1.271 688,495 +0.00(+0.00%)
Oct 14, 2010 1.271 1.282 1.268 1.271 1,701,857 +0.00(+0.22%)
Oct 13, 2010 1.277 1.285 1.268 1.268 1,032,493 -0.01(-0.88%)
Oct 12, 2010 1.282 1.285 1.271 1.280 1,607,506 -0.01(-1.02%)
Oct 11, 2010 1.287 1.293 1.279 1.293 1,418,991 +0.01(+0.65%)
Oct 08, 2010 1.284 1.290 1.262 1.284 1,587,475 +0.02(+1.32%)
Oct 07, 2010 1.265 1.273 1.262 1.268 4,187 +0.00(+0.22%)
Oct 06, 2010 1.262 1.265 1.257 1.265 1,078,725 +0.01(+0.89%)
Oct 05, 2010 1.262 1.262 1.254 1.254 3,327 +0.00(+0.22%)
Oct 04, 2010 1.259 1.259 1.251 1.251 778,555 -0.00(-0.22%)
Oct 01, 2010 1.254 1.254 1.243 1.254 1,153,560 +0.01(+0.89%)
Sep 30, 2010 1.248 1.248 1.240 1.243 33,723 -0.00(-0.22%)
Sep 29, 2010 1.243 1.248 1.240 1.245 10,334 +0.00(+0.00%)
Sep 28, 2010 1.248 1.248 1.234 1.245 19,967 +0.01(+0.45%)
Sep 27, 2010 1.248 1.248 1.232 1.240 1,649,501 -0.01(-0.89%)
Sep 24, 2010 1.245 1.251 1.243 1.251 750,480 +0.00(+0.22%)
Sep 23, 2010 1.248 1.251 1.243 1.248 1,079 +0.00(+0.00%)
Sep 22, 2010 1.243 1.251 1.243 1.248 798,779 -0.00(-0.22%)
Sep 21, 2010 1.245 1.251 1.243 1.251 2,622 +0.01(+0.45%)
Sep 20, 2010 1.243 1.251 1.237 1.245 858,474 +0.00(+0.22%)
Sep 17, 2010 1.243 1.243 1.234 1.243 853,337 +0.01(+0.45%)
Sep 15, 2010 1.245 1.245 1.234 1.237 10,431 -0.00(-0.22%)
Sep 14, 2010 1.240 1.251 1.237 1.240 4,316 -0.00(-0.22%)
Sep 13, 2010 1.251 1.259 1.240 1.243 1,500,363 -0.00(-0.22%)
Sep 10, 2010 1.257 1.257 1.240 1.245 1,097,750 -0.00(-0.38%)
Sep 09, 2010 1.236 1.250 1.236 1.250 1,452 +0.01(+0.89%)
Sep 08, 2010 1.234 1.239 1.231 1.239 1,616 +0.01(+0.67%)
Sep 07, 2010 1.217 1.234 1.217 1.231 3,794 +0.01(+0.45%)
Sep 03, 2010 1.214 1.225 1.212 1.225 917,368 +0.01(+0.91%)
Sep 02, 2010 1.201 1.217 1.201 1.214 2,785 +0.01(+0.45%)
Sep 01, 2010 1.201 1.217 1.198 1.209 1,379,670 +0.01(+0.92%)
Aug 31, 2010 1.198 1.206 1.187 1.198 22,562 +0.00(+0.37%)
Aug 30, 2010 1.223 1.223 1.190 1.193 2,957,427 -0.03(-2.39%)
Aug 27, 2010 1.223 1.225 1.203 1.223 766,495 +0.02(+1.83%)
Aug 26, 2010 1.201 1.214 1.201 1.201 6,533 +0.00(+0.00%)
Aug 25, 2010 1.217 1.223 1.195 1.201 13,789 -0.02(-1.80%)
Aug 24, 2010 1.228 1.231 1.214 1.223 5,883 -0.01(-0.67%)
Aug 23, 2010 1.239 1.239 1.228 1.231 916,758 +0.00(+0.00%)
Aug 20, 2010 1.223 1.231 1.214 1.231 1,387,409 +0.00(+0.00%)
Aug 19, 2010 1.225 1.231 1.223 1.231 7,143 +0.01(+0.68%)
Aug 18, 2010 1.220 1.228 1.214 1.223 13,680 +0.01(+0.68%)
Aug 17, 2010 1.220 1.223 1.209 1.214 18,557 -0.00(-0.23%)
Aug 16, 2010 1.223 1.223 1.206 1.217 1,017,850 +0.00(+0.23%)
Aug 13, 2010 1.214 1.234 1.206 1.214 1,736,471 -0.02(-1.34%)
Aug 12, 2010 1.225 1.236 1.223 1.231 891,940 -0.01(-0.67%)
Aug 11, 2010 1.231 1.239 1.223 1.239 1,524,896 -0.00(-0.15%)
Aug 10, 2010 1.214 1.241 1.211 1.241 5,356 +0.03(+2.25%)
Aug 09, 2010 1.214 1.230 1.211 1.214 2,264,913 +0.01(+0.45%)
Aug 06, 2010 1.208 1.217 1.206 1.208 978,048 +0.00(+0.00%)
Aug 05, 2010 1.208 1.219 1.208 1.208 1,026,248 -0.01(-0.89%)
Aug 04, 2010 1.206 1.222 1.197 1.219 428 +0.02(+1.59%)
Aug 03, 2010 1.200 1.217 1.197 1.200 520 +0.01(+0.46%)
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.