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 )

2.630 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2012 1.381 1.387 1.374 1.387 713,963 +0.01(+0.95%)
Aug 30, 2012 1.377 1.384 1.374 1.374 836,245 -0.00(-0.24%)
Aug 29, 2012 1.384 1.384 1.377 1.377 904,480 +0.00(+0.24%)
Aug 27, 2012 1.377 1.390 1.371 1.374 1,325,863 -0.00(-0.24%)
Aug 24, 2012 1.371 1.384 1.364 1.377 1,102,636 +0.01(+0.48%)
Aug 23, 2012 1.387 1.387 1.368 1.371 1,611,322 -0.01(-0.94%)
Aug 22, 2012 1.390 1.394 1.381 1.384 2,309,011 -0.01(-0.70%)
Aug 21, 2012 1.397 1.400 1.390 1.394 989,916 +0.00(+0.00%)
Aug 20, 2012 1.394 1.400 1.387 1.394 1,280,169 -0.00(-0.23%)
Aug 17, 2012 1.400 1.407 1.394 1.397 1,632,162 -0.01(-0.46%)
Aug 16, 2012 1.403 1.413 1.403 1.403 1,019,466 +0.00(+0.00%)
Aug 15, 2012 1.397 1.410 1.397 1.403 886,374 +0.01(+0.47%)
Aug 14, 2012 1.403 1.410 1.397 1.397 1,687,932 -0.01(-0.92%)
Aug 13, 2012 1.407 1.413 1.400 1.410 2,149,815 -0.01(-0.69%)
Aug 10, 2012 1.436 1.439 1.416 1.420 4,496,325 -0.04(-2.46%)
Aug 09, 2012 1.449 1.456 1.449 1.456 604,735 +0.00(+0.00%)
Aug 08, 2012 1.449 1.456 1.446 1.456 746,156 +0.01(+0.45%)
Aug 07, 2012 1.449 1.456 1.439 1.449 732,463 +0.00(+0.34%)
Aug 06, 2012 1.441 1.447 1.438 1.444 898,399 +0.00(+0.22%)
Aug 03, 2012 1.441 1.441 1.431 1.441 911,780 +0.00(+0.22%)
Aug 02, 2012 1.431 1.438 1.425 1.438 652,436 +0.01(+0.45%)
Aug 01, 2012 1.428 1.431 1.431 1.431 871,129 +0.01(+0.45%)
Jul 31, 2012 1.428 1.431 1.422 1.425 655,033 -0.00(-0.23%)
Jul 30, 2012 1.431 1.431 1.409 1.428 1,135,506 +0.00(+0.23%)
Jul 27, 2012 1.415 1.431 1.409 1.425 1,562,232 +0.01(+0.92%)
Jul 26, 2012 1.438 1.439 1.380 1.412 4,816,395 -0.05(-3.53%)
Jul 25, 2012 1.467 1.480 1.460 1.464 564,942 -0.00(-0.22%)
Jul 24, 2012 1.476 1.476 1.464 1.467 469,633 -0.01(-0.66%)
Jul 23, 2012 1.460 1.480 1.457 1.476 938,835 +0.01(+0.66%)
Jul 20, 2012 1.457 1.467 1.451 1.467 594,093 +0.01(+0.67%)
Jul 19, 2012 1.457 1.460 1.454 1.457 536,320 -0.00(-0.22%)
Jul 18, 2012 1.457 1.464 1.457 1.460 437,135 +0.00(+0.22%)
Jul 17, 2012 1.460 1.460 1.451 1.457 538,799 +0.00(+0.22%)
Jul 16, 2012 1.441 1.457 1.438 1.454 367,789 +0.01(+0.90%)
Jul 13, 2012 1.425 1.447 1.425 1.441 559,142 +0.02(+1.59%)
Jul 12, 2012 1.431 1.431 1.418 1.418 601,386 -0.02(-1.13%)
Jul 11, 2012 1.444 1.460 1.434 1.434 1,041,923 -0.02(-1.55%)
Jul 10, 2012 1.460 1.463 1.451 1.457 610,198 +0.00(+0.00%)
Jul 09, 2012 1.451 1.463 1.448 1.457 870,283 +0.00(+0.22%)
Jul 06, 2012 1.451 1.454 1.441 1.454 552,859 +0.00(+0.00%)
Jul 05, 2012 1.447 1.454 1.444 1.454 568,457 +0.00(+0.22%)
Jul 03, 2012 1.438 1.454 1.433 1.451 724,765 +0.01(+0.89%)
Jul 02, 2012 1.428 1.441 1.422 1.438 555,600 +0.01(+0.67%)
Jun 29, 2012 1.425 1.435 1.419 1.428 731,382 +0.01(+0.68%)
Jun 28, 2012 1.419 1.422 1.406 1.419 543,569 -0.00(-0.23%)
Jun 27, 2012 1.406 1.422 1.402 1.422 755,202 +0.03(+1.83%)
Jun 26, 2012 1.403 1.403 1.396 1.396 626,536 -0.00(-0.23%)
Jun 25, 2012 1.403 1.403 1.383 1.399 551,966 -0.01(-0.91%)
Jun 22, 2012 1.390 1.412 1.390 1.412 1,075,418 +0.03(+1.85%)
Jun 21, 2012 1.377 1.387 1.374 1.387 724,524 +0.01(+0.46%)
Jun 20, 2012 1.383 1.387 1.371 1.380 1,764,762 -0.00(-0.23%)
Jun 19, 2012 1.364 1.387 1.358 1.383 1,340,706 +0.02(+1.41%)
Jun 18, 2012 1.374 1.377 1.361 1.364 2,466,222 -0.02(-1.16%)
Jun 15, 2012 1.393 1.393 1.377 1.380 1,555,886 -0.01(-0.92%)
Jun 14, 2012 1.399 1.399 1.383 1.393 1,749,995 -0.00(-0.23%)
Jun 13, 2012 1.406 1.409 1.396 1.396 830,719 -0.02(-1.36%)
Jun 12, 2012 1.403 1.419 1.399 1.415 524,564 +0.01(+0.91%)
Jun 11, 2012 1.422 1.422 1.403 1.403 928,154 -0.01(-0.45%)
Jun 08, 2012 1.403 1.412 1.396 1.409 1,262,000 +0.01(+0.45%)
Jun 07, 2012 1.396 1.409 1.393 1.403 792,957 +0.01(+0.45%)
Jun 06, 2012 1.384 1.400 1.384 1.396 888,124 +0.02(+1.15%)
Jun 05, 2012 1.384 1.390 1.380 1.380 624,149 +0.00(+0.00%)
Jun 04, 2012 1.371 1.393 1.371 1.380 972,082 -0.02(-1.14%)
Jun 01, 2012 1.412 1.415 1.384 1.396 1,961,603 -0.02(-1.35%)
May 31, 2012 1.425 1.428 1.412 1.415 890,390 -0.01(-0.89%)
May 30, 2012 1.438 1.441 1.422 1.428 797,917 -0.02(-1.32%)
May 29, 2012 1.450 1.450 1.434 1.447 1,115,842 -0.00(-0.22%)
May 25, 2012 1.444 1.450 1.438 1.450 811,407 +0.01(+0.44%)
May 24, 2012 1.447 1.450 1.439 1.444 815,459 -0.01(-0.87%)
May 23, 2012 1.444 1.457 1.434 1.457 699,672 +0.00(+0.22%)
May 22, 2012 1.434 1.457 1.431 1.453 830,339 +0.03(+1.78%)
May 21, 2012 1.441 1.444 1.425 1.428 849,432 -0.01(-0.44%)
May 18, 2012 1.438 1.447 1.428 1.434 939,081 -0.00(-0.22%)
May 17, 2012 1.450 1.457 1.438 1.438 1,477,029 -0.02(-1.31%)
May 16, 2012 1.453 1.463 1.450 1.457 605,810 +0.00(+0.22%)
May 15, 2012 1.460 1.463 1.450 1.453 877,489 -0.00(-0.22%)
May 14, 2012 1.469 1.476 1.453 1.457 1,344,376 -0.02(-1.08%)
May 11, 2012 1.472 1.482 1.472 1.472 603,465 -0.00(-0.21%)
May 10, 2012 1.476 1.482 1.476 1.476 728,240 +0.00(+0.00%)
May 09, 2012 1.482 1.485 1.472 1.476 503,657 -0.00(-0.21%)
May 08, 2012 1.476 1.479 1.463 1.479 825,300 +0.00(+0.21%)
May 07, 2012 1.476 1.479 1.469 1.476 587,978 -0.00(-0.21%)
May 04, 2012 1.473 1.479 1.473 1.479 814,358 +0.00(+0.21%)
May 03, 2012 1.479 1.479 1.473 1.476 490,894 -0.00(-0.21%)
May 02, 2012 1.473 1.479 1.469 1.479 569,004 +0.00(+0.21%)
May 01, 2012 1.466 1.476 1.466 1.476 1,006,140 +0.01(+0.43%)
Apr 30, 2012 1.457 1.469 1.457 1.469 802,605 +0.01(+0.65%)
Apr 27, 2012 1.460 1.466 1.460 1.460 318,527 -0.00(-0.21%)
Apr 26, 2012 1.460 1.466 1.457 1.463 851,701 +0.01(+0.43%)
Apr 25, 2012 1.460 1.463 1.454 1.457 825,065 +0.00(+0.00%)
Apr 24, 2012 1.451 1.457 1.451 1.457 470,135 +0.01(+0.43%)
Apr 23, 2012 1.447 1.457 1.441 1.451 713,766 +0.00(+0.22%)
Apr 20, 2012 1.438 1.447 1.438 1.447 529,299 +0.01(+0.88%)
Apr 19, 2012 1.438 1.444 1.435 1.435 771,443 -0.00(-0.22%)
Apr 18, 2012 1.441 1.444 1.435 1.438 485,565 +0.00(+0.00%)
Apr 17, 2012 1.444 1.447 1.438 1.438 554,896 -0.01(-0.43%)
Apr 16, 2012 1.441 1.447 1.441 1.444 638,440 +0.00(+0.22%)
Apr 13, 2012 1.447 1.447 1.441 1.441 505,787 -0.00(-0.22%)
Apr 12, 2012 1.444 1.447 1.438 1.444 921,681 -0.01(-0.43%)
Apr 11, 2012 1.466 1.466 1.435 1.451 944,993 +0.01(+0.88%)
Apr 10, 2012 1.441 1.444 1.435 1.438 1,124,021 -0.01(-0.65%)
Apr 09, 2012 1.441 1.447 1.438 1.447 872,492 -0.00(-0.22%)
Apr 05, 2012 1.447 1.451 1.441 1.451 904,292 +0.01(+0.65%)
Apr 04, 2012 1.441 1.450 1.438 1.441 749,397 -0.01(-0.43%)
Apr 03, 2012 1.454 1.457 1.447 1.447 968,044 -0.01(-0.64%)
Apr 02, 2012 1.451 1.457 1.447 1.457 1,144,495 +0.01(+0.43%)
Mar 30, 2012 1.454 1.454 1.438 1.451 2,157,170 +0.00(+0.22%)
Mar 29, 2012 1.438 1.447 1.438 1.447 721,613 +0.00(+0.00%)
Mar 28, 2012 1.438 1.447 1.435 1.447 627,384 +0.01(+0.43%)
Mar 27, 2012 1.435 1.441 1.429 1.441 627,301 +0.01(+0.65%)
Mar 26, 2012 1.438 1.441 1.432 1.432 835,516 +0.00(+0.00%)
Mar 23, 2012 1.435 1.444 1.429 1.432 624,008 -0.00(-0.22%)
Mar 22, 2012 1.432 1.441 1.429 1.435 433,094 -0.00(-0.22%)
Mar 21, 2012 1.422 1.441 1.422 1.438 651,889 +0.02(+1.10%)
Mar 20, 2012 1.422 1.435 1.416 1.422 954,218 +0.01(+0.44%)
Mar 19, 2012 1.422 1.426 1.410 1.416 913,486 -0.00(-0.22%)
Mar 16, 2012 1.432 1.435 1.416 1.419 1,235,428 -0.01(-0.87%)
Mar 15, 2012 1.438 1.438 1.432 1.432 339,576 -0.01(-0.43%)
Mar 14, 2012 1.447 1.447 1.432 1.438 842,486 -0.01(-0.65%)
Mar 13, 2012 1.438 1.454 1.438 1.447 855,113 +0.01(+0.87%)
Mar 12, 2012 1.441 1.441 1.428 1.435 1,309,413 +0.00(+0.00%)
Mar 09, 2012 1.438 1.441 1.435 1.435 1,180,032 -0.00(-0.21%)
Mar 08, 2012 1.429 1.441 1.423 1.438 1,192,542 +0.02(+1.09%)
Mar 07, 2012 1.423 1.426 1.419 1.423 770,255 +0.00(+0.00%)
Mar 06, 2012 1.429 1.429 1.423 1.423 1,224,775 -0.00(-0.22%)
Mar 05, 2012 1.423 1.435 1.423 1.426 1,128,119 +0.00(+0.00%)
Mar 02, 2012 1.426 1.432 1.426 1.426 833,220 -0.01(-0.65%)
Mar 01, 2012 1.429 1.435 1.426 1.435 835,416 +0.01(+0.43%)
Feb 29, 2012 1.426 1.435 1.426 1.429 1,094,994 +0.00(+0.22%)
Feb 28, 2012 1.426 1.432 1.423 1.426 887,962 -0.00(-0.19%)
Feb 27, 2012 1.432 1.432 1.423 1.428 1,558,448 -0.00(-0.24%)
Feb 24, 2012 1.426 1.432 1.423 1.432 869,511 +0.01(+0.65%)
Feb 23, 2012 1.416 1.423 1.416 1.423 532,323 +0.01(+0.66%)
Feb 22, 2012 1.410 1.419 1.410 1.413 660,617 -0.01(-0.44%)
Feb 21, 2012 1.410 1.419 1.407 1.419 784,613 +0.01(+0.88%)
Feb 17, 2012 1.413 1.413 1.404 1.407 728,451 -0.00(-0.22%)
Feb 16, 2012 1.401 1.410 1.401 1.410 747,449 +0.01(+0.88%)
Feb 15, 2012 1.413 1.413 1.398 1.398 875,788 -0.02(-1.09%)
Feb 14, 2012 1.395 1.416 1.395 1.413 1,033,594 +0.02(+1.11%)
Feb 13, 2012 1.398 1.407 1.398 1.398 1,151,133 +0.00(+0.22%)
Feb 10, 2012 1.401 1.404 1.395 1.395 1,402,653 -0.01(-0.66%)
Feb 09, 2012 1.416 1.419 1.404 1.404 1,112,119 -0.00(-0.22%)
Feb 08, 2012 1.423 1.423 1.407 1.407 941,242 -0.01(-0.65%)
Feb 07, 2012 1.435 1.435 1.416 1.416 1,615,783 -0.01(-0.87%)
Feb 06, 2012 1.426 1.432 1.423 1.429 1,406,727 +0.00(+0.21%)
Feb 03, 2012 1.416 1.426 1.416 1.426 1,222,029 +0.02(+1.09%)
Feb 02, 2012 1.416 1.420 1.410 1.410 702,582 -0.00(-0.22%)
Feb 01, 2012 1.401 1.416 1.398 1.413 1,123,691 +0.01(+0.68%)
Jan 31, 2012 1.413 1.413 1.401 1.404 646,623 -0.01(-0.46%)
Jan 30, 2012 1.398 1.410 1.398 1.410 790,163 +0.00(+0.22%)
Jan 27, 2012 1.407 1.410 1.395 1.407 773,688 -0.00(-0.22%)
Jan 26, 2012 1.389 1.410 1.383 1.410 1,238,735 +0.02(+1.55%)
Jan 25, 2012 1.377 1.389 1.374 1.389 620,667 +0.01(+0.67%)
Jan 24, 2012 1.374 1.383 1.370 1.380 951,384 -0.01(-0.44%)
Jan 23, 2012 1.370 1.386 1.367 1.386 1,058,593 +0.02(+1.35%)
Jan 20, 2012 1.364 1.377 1.361 1.367 810,776 +0.00(+0.22%)
Jan 19, 2012 1.377 1.377 1.361 1.364 1,074,894 -0.01(-0.45%)
Jan 18, 2012 1.370 1.377 1.364 1.370 1,172,345 -0.00(-0.22%)
Jan 17, 2012 1.383 1.386 1.374 1.374 707,579 -0.01(-0.44%)
Jan 13, 2012 1.380 1.380 1.370 1.380 647,940 +0.01(+0.67%)
Jan 12, 2012 1.377 1.380 1.370 1.370 553,083 -0.00(-0.22%)
Jan 11, 2012 1.374 1.383 1.370 1.374 787,625 -0.01(-0.66%)
Jan 10, 2012 1.383 1.386 1.367 1.383 1,044,020 +0.01(+0.67%)
Jan 09, 2012 1.386 1.389 1.370 1.374 688,570 +0.00(+0.00%)
Jan 06, 2012 1.367 1.380 1.364 1.374 587,555 +0.01(+0.45%)
Jan 05, 2012 1.370 1.370 1.358 1.367 698,985 -0.01(-0.67%)
Jan 04, 2012 1.358 1.380 1.358 1.377 705,045 +0.02(+1.35%)
Dec 30, 2011 1.352 1.361 1.352 1.358 435,806 +0.01(+0.45%)
Dec 29, 2011 1.358 1.370 1.349 1.352 476,765 -0.02(-1.34%)
Dec 28, 2011 1.361 1.374 1.361 1.370 608,358 +0.00(+0.22%)
Dec 27, 2011 1.370 1.377 1.361 1.367 420,779 +0.00(+0.22%)
Dec 23, 2011 1.373 1.377 1.358 1.364 578,847 +0.01(+0.67%)
Dec 21, 2011 1.325 1.355 1.322 1.355 1,182,100 +0.03(+2.18%)
Dec 20, 2011 1.325 1.334 1.319 1.326 805,881 +0.00(+0.34%)
Dec 19, 2011 1.310 1.322 1.307 1.322 670,269 +0.02(+1.16%)
Dec 16, 2011 1.322 1.325 1.304 1.307 1,774,545 -0.03(-2.27%)
Dec 15, 2011 1.322 1.337 1.319 1.337 561,254 +0.02(+1.85%)
Dec 14, 2011 1.325 1.325 1.313 1.313 614,652 +0.00(+0.00%)
Dec 13, 2011 1.322 1.334 1.307 1.313 1,193,881 -0.01(-0.46%)
Dec 12, 2011 1.337 1.337 1.319 1.319 740,997 -0.01(-0.91%)
Dec 09, 2011 1.322 1.337 1.319 1.331 869,580 +0.00(+0.23%)
Dec 08, 2011 1.331 1.334 1.313 1.328 851,770 -0.01(-0.46%)
Dec 07, 2011 1.316 1.337 1.313 1.334 708,513 +0.02(+1.39%)
Dec 06, 2011 1.334 1.334 1.313 1.316 1,146,541 -0.02(-1.37%)
Dec 05, 2011 1.343 1.346 1.322 1.334 1,512,800 -0.00(-0.23%)
Dec 02, 2011 1.346 1.349 1.337 1.337 1,020,980 -0.00(-0.22%)
Dec 01, 2011 1.340 1.349 1.336 1.340 600,447 +0.00(+0.00%)
Nov 30, 2011 1.328 1.343 1.328 1.340 959,733 +0.02(+1.14%)
Nov 29, 2011 1.313 1.325 1.304 1.325 448,611 +0.03(+2.09%)
Nov 28, 2011 1.349 1.349 1.298 1.298 1,115,570 -0.01(-0.46%)
Nov 25, 2011 1.292 1.313 1.289 1.304 457,608 +0.01(+0.46%)
Nov 23, 2011 1.307 1.307 1.298 1.298 1,057,789 -0.01(-0.69%)
Nov 22, 2011 1.325 1.343 1.300 1.307 1,966,729 -0.02(-1.14%)
Nov 21, 2011 1.343 1.343 1.322 1.322 1,183,446 -0.03(-2.23%)
Nov 18, 2011 1.349 1.352 1.334 1.352 687,122 +0.00(+0.22%)
Nov 17, 2011 1.355 1.362 1.346 1.349 524,215 +0.00(+0.00%)
Nov 16, 2011 1.349 1.361 1.349 1.349 531,880 +0.00(+0.00%)
Nov 15, 2011 1.343 1.355 1.343 1.349 431,891 +0.01(+0.45%)
Nov 14, 2011 1.355 1.358 1.343 1.343 844,275 -0.01(-0.89%)
Nov 11, 2011 1.355 1.370 1.349 1.355 633,593 +0.00(+0.22%)
Nov 10, 2011 1.367 1.367 1.346 1.352 752,023 +0.00(+0.22%)
Nov 09, 2011 1.361 1.367 1.349 1.349 1,034,021 -0.03(-1.97%)
Nov 08, 2011 1.394 1.397 1.373 1.376 1,223,665 -0.02(-1.23%)
Nov 07, 2011 1.384 1.393 1.381 1.393 1,014,169 +0.01(+0.43%)
Nov 04, 2011 1.378 1.390 1.366 1.387 1,033,606 +0.00(+0.22%)
Nov 03, 2011 1.372 1.384 1.366 1.384 774,705 +0.01(+1.09%)
Nov 02, 2011 1.357 1.372 1.357 1.369 765,544 +0.01(+1.10%)
Nov 01, 2011 1.349 1.357 1.313 1.355 1,434,230 -0.01(-1.09%)
Oct 31, 2011 1.355 1.372 1.352 1.369 1,225,622 +0.01(+1.10%)
Oct 28, 2011 1.363 1.369 1.349 1.355 1,178,275 -0.00(-0.22%)
Oct 27, 2011 1.366 1.366 1.352 1.357 1,184,154 +0.01(+0.66%)
Oct 26, 2011 1.331 1.349 1.319 1.349 1,021,408 +0.01(+1.12%)
Oct 25, 2011 1.334 1.337 1.313 1.334 1,127,549 -0.01(-0.45%)
Oct 24, 2011 1.301 1.340 1.301 1.340 921,060 +0.04(+2.75%)
Oct 21, 2011 1.298 1.322 1.298 1.304 615,003 +0.01(+0.46%)
Oct 20, 2011 1.283 1.298 1.283 1.298 1,021,167 +0.01(+1.16%)
Oct 19, 2011 1.295 1.298 1.283 1.283 891,464 -0.01(-0.46%)
Oct 18, 2011 1.289 1.303 1.280 1.289 1,042,129 -0.00(-0.23%)
Oct 17, 2011 1.298 1.316 1.286 1.292 686,680 -0.01(-1.14%)
Oct 14, 2011 1.301 1.316 1.298 1.307 682,802 +0.01(+0.46%)
Oct 13, 2011 1.292 1.301 1.271 1.301 652,734 +0.00(+0.00%)
Oct 12, 2011 1.301 1.307 1.286 1.301 970,907 +0.00(+0.30%)
Oct 11, 2011 1.282 1.300 1.276 1.297 868,149 +0.01(+0.92%)
Oct 10, 2011 1.261 1.288 1.253 1.285 825,905 +0.05(+4.32%)
Oct 07, 2011 1.259 1.264 1.232 1.232 991,682 -0.01(-1.18%)
Oct 06, 2011 1.220 1.267 1.217 1.247 1,457,411 +0.03(+2.43%)
Oct 05, 2011 1.202 1.235 1.199 1.217 1,066,678 +0.02(+1.72%)
Oct 04, 2011 1.214 1.229 1.170 1.197 3,064,500 -0.04(-3.21%)
Oct 03, 2011 1.259 1.267 1.220 1.236 1,455,979 -0.02(-1.76%)
Sep 30, 2011 1.282 1.291 1.256 1.259 1,115,120 -0.02(-1.62%)
Sep 29, 2011 1.297 1.318 1.279 1.279 914,323 -0.01(-0.69%)
Sep 28, 2011 1.321 1.326 1.285 1.288 1,198,207 -0.02(-1.80%)
Sep 27, 2011 1.288 1.321 1.276 1.312 1,320,325 +0.04(+2.78%)
Sep 26, 2011 1.291 1.300 1.270 1.276 1,757,864 -0.01(-0.46%)
Sep 23, 2011 1.270 1.288 1.267 1.282 1,414,548 +0.00(+0.23%)
Sep 22, 2011 1.300 1.306 1.279 1.279 1,747,733 -0.04(-2.92%)
Sep 21, 2011 1.353 1.353 1.318 1.318 1,224,734 -0.03(-2.19%)
Sep 20, 2011 1.338 1.347 1.335 1.347 778,614 +0.02(+1.33%)
Sep 19, 2011 1.329 1.335 1.326 1.329 664,248 +0.00(+0.22%)
Sep 16, 2011 1.332 1.335 1.324 1.326 593,980 -0.01(-0.44%)
Sep 15, 2011 1.344 1.347 1.329 1.332 967,063 -0.02(-1.31%)
Sep 14, 2011 1.356 1.356 1.338 1.350 590,141 +0.00(+0.22%)
Sep 13, 2011 1.341 1.356 1.324 1.347 839,303 +0.00(+0.00%)
Sep 12, 2011 1.318 1.347 1.318 1.347 1,298,945 +0.00(+0.07%)
Sep 09, 2011 1.349 1.355 1.335 1.346 1,072,339 -0.00(-0.22%)
Sep 08, 2011 1.340 1.355 1.340 1.349 1,162,773 +0.01(+0.44%)
Sep 07, 2011 1.349 1.349 1.335 1.343 804,040 +0.00(+0.22%)
Sep 06, 2011 1.302 1.340 1.302 1.340 1,567,347 -0.00(-0.22%)
Sep 02, 2011 1.337 1.355 1.329 1.343 1,139,255 -0.01(-0.65%)
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.