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 (%)
Aug 31, 2005 1.110 1.118 1.108 1.118 797,586 +0.01(+0.93%)
Aug 30, 2005 1.110 1.118 1.108 1.108 456,764 -0.00(-0.23%)
Aug 29, 2005 1.118 1.126 1.110 1.110 664,525 -0.01(-0.69%)
Aug 26, 2005 1.118 1.121 1.111 1.118 466,101 -0.00(-0.23%)
Aug 25, 2005 1.113 1.121 1.110 1.121 542,748 +0.01(+0.69%)
Aug 24, 2005 1.115 1.115 1.110 1.113 405,407 -0.00(-0.23%)
Aug 23, 2005 1.118 1.118 1.108 1.115 419,024 +0.00(+0.00%)
Aug 22, 2005 1.110 1.118 1.110 1.115 484,388 +0.00(+0.00%)
Aug 19, 2005 1.105 1.115 1.105 1.115 627,953 +0.01(+0.70%)
Aug 18, 2005 1.115 1.115 1.103 1.108 741,561 -0.00(-0.23%)
Aug 17, 2005 1.115 1.118 1.108 1.110 446,259 -0.01(-0.46%)
Aug 16, 2005 1.115 1.118 1.108 1.115 569,204 +0.00(+0.00%)
Aug 15, 2005 1.108 1.115 1.105 1.115 561,423 +0.01(+0.46%)
Aug 12, 2005 1.110 1.115 1.100 1.110 863,338 -0.01(-0.46%)
Aug 11, 2005 1.118 1.121 1.108 1.115 527,185 -0.01(-0.46%)
Aug 10, 2005 1.121 1.123 1.113 1.121 657,911 +0.00(+0.00%)
Aug 09, 2005 1.113 1.122 1.108 1.121 459,876 +0.00(+0.00%)
Aug 08, 2005 1.121 1.123 1.115 1.121 419,024 -0.01(-0.46%)
Aug 05, 2005 1.123 1.126 1.118 1.126 329,539 +0.00(+0.00%)
Aug 04, 2005 1.126 1.128 1.118 1.126 446,259 -0.00(-0.23%)
Aug 03, 2005 1.131 1.131 1.123 1.128 333,430 -0.00(-0.23%)
Aug 02, 2005 1.123 1.131 1.123 1.131 508,899 +0.00(+0.23%)
Aug 01, 2005 1.131 1.133 1.123 1.128 472,716 -0.00(-0.23%)
Jul 29, 2005 1.128 1.131 1.123 1.131 357,552 -0.00(-0.23%)
Jul 28, 2005 1.121 1.133 1.118 1.133 1,021,689 +0.02(+1.38%)
Jul 27, 2005 1.118 1.123 1.116 1.118 743,895 +0.01(+0.46%)
Jul 26, 2005 1.110 1.118 1.110 1.113 489,834 -0.01(-0.46%)
Jul 25, 2005 1.110 1.118 1.108 1.118 754,789 +0.01(+0.69%)
Jul 22, 2005 1.108 1.110 1.105 1.110 517,458 +0.01(+0.47%)
Jul 21, 2005 1.108 1.113 1.103 1.105 473,883 -0.01(-0.46%)
Jul 20, 2005 1.110 1.115 1.105 1.110 541,580 -0.01(-0.69%)
Jul 19, 2005 1.115 1.118 1.110 1.118 380,896 +0.01(+0.46%)
Jul 18, 2005 1.113 1.118 1.108 1.113 549,362 -0.01(-0.69%)
Jul 15, 2005 1.113 1.121 1.110 1.121 587,101 +0.01(+0.46%)
Jul 14, 2005 1.118 1.121 1.110 1.115 1,166,421 -0.00(-0.23%)
Jul 13, 2005 1.105 1.121 1.104 1.118 1,067,209 -0.00(-0.23%)
Jul 12, 2005 1.110 1.123 1.110 1.121 889,795 +0.01(+0.46%)
Jul 11, 2005 1.105 1.121 1.103 1.115 813,927 +0.00(+0.00%)
Jul 08, 2005 1.118 1.128 1.115 1.115 715,882 -0.01(-0.46%)
Jul 07, 2005 1.110 1.128 1.110 1.121 576,596 -0.01(-0.46%)
Jul 06, 2005 1.121 1.126 1.113 1.126 621,728 +0.00(+0.00%)
Jul 05, 2005 1.113 1.126 1.111 1.126 1,062,152 +0.01(+0.46%)
Jul 01, 2005 1.113 1.126 1.113 1.121 391,790 -0.00(-0.23%)
Jun 30, 2005 1.115 1.123 1.110 1.123 1,569,494 +0.01(+0.69%)
Jun 29, 2005 1.108 1.115 1.105 1.115 521,349 +0.01(+0.46%)
Jun 28, 2005 1.105 1.115 1.100 1.110 612,780 +0.00(+0.00%)
Jun 27, 2005 1.118 1.128 1.100 1.110 1,177,704 -0.01(-1.14%)
Jun 24, 2005 1.123 1.131 1.118 1.123 641,181 -0.00(-0.23%)
Jun 23, 2005 1.126 1.128 1.123 1.126 650,908 +0.00(+0.00%)
Jun 22, 2005 1.126 1.126 1.121 1.126 517,847 +0.00(+0.23%)
Jun 21, 2005 1.110 1.123 1.108 1.123 770,352 +0.00(+0.23%)
Jun 20, 2005 1.113 1.121 1.105 1.121 696,429 +0.01(+0.93%)
Jun 17, 2005 1.105 1.113 1.105 1.110 569,204 -0.00(-0.23%)
Jun 16, 2005 1.108 1.113 1.108 1.113 661,024 -0.00(-0.23%)
Jun 15, 2005 1.121 1.126 1.108 1.115 676,586 -0.01(-0.46%)
Jun 14, 2005 1.121 1.131 1.108 1.121 1,317,768 +0.01(+0.46%)
Jun 13, 2005 1.115 1.121 1.105 1.115 329,539 +0.00(+0.23%)
Jun 10, 2005 1.113 1.120 1.105 1.113 606,554 -0.01(-0.46%)
Jun 09, 2005 1.115 1.121 1.110 1.118 559,866 +0.00(+0.00%)
Jun 08, 2005 1.115 1.121 1.110 1.118 785,136 +0.00(+0.23%)
Jun 07, 2005 1.118 1.123 1.110 1.115 1,080,049 -0.01(-1.14%)
Jun 06, 2005 1.126 1.131 1.126 1.128 1,290,145 +0.00(+0.23%)
Jun 03, 2005 1.121 1.131 1.118 1.126 1,052,814 +0.01(+0.69%)
Jun 02, 2005 1.105 1.126 1.105 1.118 739,226 +0.01(+0.69%)
Jun 01, 2005 1.110 1.121 1.110 1.110 736,892 +0.00(+0.23%)
May 31, 2005 1.121 1.121 1.108 1.108 722,885 -0.01(-1.15%)
May 27, 2005 1.092 1.128 1.092 1.121 1,517,360 +0.03(+2.59%)
May 26, 2005 1.080 1.100 1.080 1.092 2,269,036 +0.02(+1.43%)
May 25, 2005 1.136 1.136 1.074 1.077 3,669,676 -0.07(-5.84%)
May 24, 2005 1.144 1.146 1.136 1.144 812,371 +0.00(+0.23%)
May 23, 2005 1.139 1.141 1.131 1.141 876,956 +0.01(+0.45%)
May 20, 2005 1.133 1.139 1.128 1.136 547,805 +0.00(+0.00%)
May 19, 2005 1.139 1.139 1.131 1.136 454,818 -0.00(-0.23%)
May 18, 2005 1.128 1.139 1.128 1.139 579,709 +0.01(+0.68%)
May 17, 2005 1.136 1.139 1.128 1.131 709,268 -0.01(-0.90%)
May 16, 2005 1.144 1.149 1.131 1.141 627,175 -0.00(-0.22%)
May 13, 2005 1.157 1.162 1.141 1.144 648,185 -0.01(-0.89%)
May 12, 2005 1.157 1.164 1.149 1.154 489,445 -0.01(-0.88%)
May 11, 2005 1.146 1.164 1.146 1.164 470,770 +0.01(+1.12%)
May 10, 2005 1.167 1.169 1.146 1.151 539,246 -0.02(-1.54%)
May 09, 2005 1.177 1.177 1.167 1.169 574,262 -0.01(-0.65%)
May 06, 2005 1.169 1.190 1.169 1.177 471,159 +0.00(+0.22%)
May 05, 2005 1.187 1.190 1.162 1.175 526,018 -0.01(-1.08%)
May 04, 2005 1.162 1.187 1.157 1.187 1,171,479 +0.03(+2.21%)
May 03, 2005 1.162 1.164 1.154 1.162 466,101 +0.00(+0.22%)
May 02, 2005 1.157 1.162 1.154 1.159 615,503 +0.00(+0.22%)
Apr 29, 2005 1.162 1.162 1.149 1.157 587,101 -0.01(-0.44%)
Apr 28, 2005 1.157 1.164 1.149 1.162 753,233 +0.01(+0.67%)
Apr 27, 2005 1.154 1.159 1.146 1.154 499,561 +0.01(+0.45%)
Apr 26, 2005 1.151 1.157 1.141 1.149 579,320 -0.00(-0.22%)
Apr 25, 2005 1.141 1.154 1.141 1.151 498,005 +0.00(+0.22%)
Apr 22, 2005 1.139 1.151 1.136 1.149 428,362 +0.01(+0.45%)
Apr 21, 2005 1.149 1.154 1.136 1.144 524,072 -0.01(-0.45%)
Apr 20, 2005 1.151 1.154 1.126 1.149 535,355 -0.00(-0.22%)
Apr 19, 2005 1.136 1.157 1.136 1.151 563,757 +0.02(+1.59%)
Apr 18, 2005 1.108 1.139 1.108 1.133 724,831 +0.01(+0.46%)
Apr 15, 2005 1.118 1.128 1.105 1.128 579,709 +0.00(+0.23%)
Apr 14, 2005 1.144 1.149 1.113 1.126 504,619 -0.02(-1.79%)
Apr 13, 2005 1.144 1.151 1.133 1.146 556,754 -0.01(-0.45%)
Apr 12, 2005 1.139 1.164 1.136 1.151 632,233 -0.01(-0.67%)
Apr 11, 2005 1.169 1.172 1.146 1.159 695,651 -0.02(-1.53%)
Apr 08, 2005 1.175 1.185 1.164 1.177 501,506 -0.01(-0.65%)
Apr 07, 2005 1.172 1.187 1.169 1.185 565,313 +0.01(+0.44%)
Apr 06, 2005 1.162 1.182 1.159 1.180 655,966 +0.01(+1.10%)
Apr 05, 2005 1.151 1.167 1.144 1.167 384,397 +0.02(+1.34%)
Apr 04, 2005 1.146 1.157 1.136 1.151 846,998 +0.01(+1.13%)
Apr 01, 2005 1.144 1.157 1.131 1.139 920,142 +0.01(+0.68%)
Mar 31, 2005 1.128 1.133 1.121 1.131 789,416 +0.01(+0.69%)
Mar 30, 2005 1.118 1.128 1.108 1.123 1,174,592 -0.02(-1.35%)
Mar 29, 2005 1.121 1.144 1.115 1.139 417,468 +0.02(+1.61%)
Mar 28, 2005 1.141 1.151 1.095 1.121 930,647 -0.01(-0.91%)
Mar 24, 2005 1.095 1.131 1.095 1.131 858,281 +0.03(+2.80%)
Mar 23, 2005 1.108 1.118 1.087 1.100 1,234,897 -0.03(-2.28%)
Mar 22, 2005 1.123 1.139 1.121 1.126 748,175 -0.01(-0.90%)
Mar 21, 2005 1.157 1.157 1.123 1.136 1,241,900 -0.03(-2.21%)
Mar 18, 2005 1.141 1.162 1.141 1.162 669,194 +0.01(+0.89%)
Mar 17, 2005 1.133 1.159 1.133 1.151 811,982 +0.02(+1.36%)
Mar 16, 2005 1.159 1.160 1.128 1.136 1,583,890 -0.03(-2.21%)
Mar 15, 2005 1.198 1.198 1.159 1.162 1,512,302 -0.03(-2.38%)
Mar 14, 2005 1.200 1.216 1.187 1.190 1,311,932 -0.02(-1.28%)
Mar 11, 2005 1.223 1.223 1.203 1.205 1,103,782 -0.02(-1.26%)
Mar 10, 2005 1.229 1.231 1.216 1.221 990,563 -0.01(-0.42%)
Mar 09, 2005 1.231 1.231 1.216 1.226 643,127 -0.01(-0.42%)
Mar 08, 2005 1.234 1.236 1.226 1.231 558,310 -0.01(-0.62%)
Mar 07, 2005 1.234 1.241 1.234 1.239 608,889 +0.00(+0.21%)
Mar 04, 2005 1.231 1.239 1.226 1.236 805,368 +0.00(+0.00%)
Mar 03, 2005 1.236 1.236 1.226 1.236 711,992 +0.00(+0.21%)
Mar 02, 2005 1.236 1.241 1.223 1.234 1,159,029 -0.01(-0.41%)
Mar 01, 2005 1.236 1.241 1.231 1.239 993,287 +0.00(+0.21%)
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%)
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.