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 )

2.410 -0.020 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2010 1.004 1.004 0.9734 0.9734 1,023,547 -0.02(-1.57%)
Jan 28, 2010 0.9812 0.9889 0.9734 0.9889 664,062 +0.01(+1.06%)
Jan 27, 2010 0.9915 0.9915 0.9760 0.9786 1,687,405 -0.01(-1.05%)
Jan 26, 2010 0.9967 0.9993 0.9838 0.9889 855,702 -0.00(-0.26%)
Jan 25, 2010 1.002 1.002 0.9915 0.9915 1,243,770 -0.01(-0.78%)
Jan 22, 2010 1.002 1.003 0.9967 0.9993 1,510,544 -0.00(-0.26%)
Jan 21, 2010 1.012 1.012 0.9993 1.002 830,895 -0.01(-0.51%)
Jan 20, 2010 1.002 1.007 0.9993 1.007 651,458 +0.01(+0.52%)
Jan 19, 2010 1.017 1.017 0.9993 1.002 1,242,133 +0.00(+0.26%)
Jan 15, 2010 1.002 0.9993 0.9993 0.9993 922,427 +0.01(+0.78%)
Jan 14, 2010 0.9993 1.002 0.9889 0.9915 1,487,916 -0.01(-1.29%)
Jan 13, 2010 1.012 1.012 0.9993 1.004 974,930 -0.00(-0.26%)
Jan 12, 2010 0.9993 1.007 0.9967 1.007 1,199,480 +0.01(+0.52%)
Jan 11, 2010 0.9967 1.002 0.9941 1.002 813,007 +0.01(+0.52%)
Jan 08, 2010 0.9889 0.9967 0.9863 0.9967 764,212 +0.01(+0.79%)
Jan 07, 2010 0.9889 0.9889 0.9786 0.9889 706,877 +0.01(+0.79%)
Jan 06, 2010 1.002 1.002 0.9760 0.9812 861,256 -0.00(-0.26%)
Jan 05, 2010 0.9734 0.9838 0.9734 0.9838 1,176,987 +0.01(+1.06%)
Jan 04, 2010 0.9760 0.9817 0.9656 0.9734 1,568,725 +0.00(+0.00%)
Dec 31, 2009 0.9682 0.9734 0.9734 0.9734 413,315 +0.01(+0.79%)
Dec 30, 2009 0.9760 0.9786 0.9656 0.9658 969,078 -0.01(-1.31%)
Dec 29, 2009 0.9786 0.9838 0.9786 0.9786 826,669 -0.01(-0.53%)
Dec 28, 2009 0.9786 0.9838 0.9734 0.9838 1,115,422 +0.00(+0.00%)
Dec 24, 2009 0.9786 0.9838 0.9760 0.9838 764,656 +0.01(+0.80%)
Dec 23, 2009 0.9967 0.9967 0.9734 0.9760 1,172,132 +0.00(+0.27%)
Dec 22, 2009 0.9708 0.9760 0.9656 0.9734 948,126 +0.00(+0.00%)
Dec 21, 2009 0.9708 0.9734 0.9682 0.9734 1,219,732 +0.01(+0.53%)
Dec 18, 2009 0.9553 0.9682 0.9553 0.9682 1,653,671 +0.01(+1.08%)
Dec 17, 2009 0.9553 0.9579 0.9449 0.9579 1,408,818 +0.00(+0.27%)
Dec 16, 2009 0.9449 0.9553 0.9449 0.9553 1,039,337 +0.01(+1.40%)
Dec 15, 2009 0.9449 0.9449 0.9320 0.9421 860,098 -0.00(-0.03%)
Dec 14, 2009 0.9423 0.9423 0.9372 0.9423 821,485 +0.01(+0.55%)
Dec 11, 2009 0.9320 0.9372 0.9294 0.9372 712,134 +0.01(+0.84%)
Dec 10, 2009 0.9320 0.9372 0.9294 0.9294 595,552 +0.00(+0.00%)
Dec 09, 2009 0.9268 0.9320 0.9268 0.9294 603,823 +0.01(+0.56%)
Dec 08, 2009 0.9320 0.9346 0.9242 0.9242 498,022 -0.01(-0.56%)
Dec 07, 2009 0.9268 0.9346 0.9242 0.9294 628,340 -0.01(-0.83%)
Dec 04, 2009 0.9346 0.9397 0.9346 0.9372 993,560 +0.01(+1.12%)
Dec 03, 2009 0.9346 0.9348 0.9268 0.9268 1,541,945 -0.00(-0.28%)
Dec 02, 2009 0.9372 0.9397 0.9294 0.9294 1,170,258 -0.00(-0.28%)
Dec 01, 2009 0.9449 0.9449 0.9268 0.9320 1,232,437 +0.00(+0.28%)
Nov 30, 2009 0.9294 0.9320 0.9216 0.9294 684,079 +0.01(+0.56%)
Nov 27, 2009 0.9164 0.9242 0.9087 0.9242 375,031 -0.00(-0.00%)
Nov 25, 2009 0.9164 0.9242 0.9164 0.9242 837,597 +0.01(+0.85%)
Nov 24, 2009 0.9190 0.9242 0.9136 0.9164 1,146,738 -0.00(-0.28%)
Nov 23, 2009 0.9216 0.9216 0.9139 0.9190 992,297 +0.01(+0.57%)
Nov 20, 2009 0.9216 0.9320 0.9139 0.9139 1,134,029 -0.01(-0.84%)
Nov 19, 2009 0.9139 0.9216 0.9139 0.9216 585,278 +0.00(+0.28%)
Nov 18, 2009 0.9242 0.9242 0.9139 0.9190 879,670 +0.01(+0.57%)
Nov 17, 2009 0.9113 0.9190 0.9087 0.9139 735,137 +0.01(+0.57%)
Nov 16, 2009 0.9061 0.9139 0.9035 0.9087 639,063 +0.01(+0.57%)
Nov 13, 2009 0.9009 0.9061 0.9009 0.9035 424,807 +0.00(+0.29%)
Nov 12, 2009 0.9061 0.9087 0.9009 0.9009 849,324 -0.01(-0.85%)
Nov 11, 2009 0.9164 0.9190 0.9087 0.9087 1,126,675 -0.01(-0.57%)
Nov 10, 2009 0.9190 0.9216 0.9087 0.9139 1,125,469 -0.01(-0.84%)
Nov 09, 2009 0.9190 0.9242 0.9164 0.9216 994,120 +0.00(+0.00%)
Nov 06, 2009 0.9190 0.9242 0.9164 0.9216 554,584 +0.01(+0.56%)
Nov 05, 2009 0.9139 0.9242 0.9139 0.9164 904,994 +0.00(+0.29%)
Nov 04, 2009 0.9164 0.9268 0.9113 0.9138 771,895 -0.00(-0.00%)
Nov 03, 2009 0.8543 0.9164 0.7896 0.9139 819,384 +0.01(+0.57%)
Nov 02, 2009 0.9087 0.9135 0.9061 0.9087 820,064 +0.01(+1.15%)
Oct 30, 2009 0.9242 0.9268 0.8983 0.8983 1,336,782 -0.02(-2.25%)
Oct 29, 2009 0.9242 0.9242 0.9113 0.9190 1,197,900 +0.02(+2.31%)
Oct 28, 2009 0.9320 0.9320 0.8983 0.8983 1,263,127 -0.02(-2.25%)
Oct 27, 2009 0.9242 0.9268 0.9164 0.9190 727,597 -0.00(-0.28%)
Oct 26, 2009 0.9242 0.9268 0.9190 0.9216 775,816 +0.00(+0.28%)
Oct 23, 2009 0.9216 0.9216 0.9164 0.9190 773,386 +0.00(+0.28%)
Oct 22, 2009 0.9164 0.9216 0.9164 0.9164 397,825 +0.00(+0.00%)
Oct 21, 2009 0.9164 0.9216 0.9139 0.9164 463,176 +0.01(+0.57%)
Oct 20, 2009 0.9139 0.9164 0.9113 0.9113 467,780 -0.00(-0.28%)
Oct 19, 2009 0.9087 0.9190 0.9061 0.9139 607,322 +0.01(+0.86%)
Oct 16, 2009 0.9087 0.9190 0.9061 0.9061 684,724 -0.01(-0.57%)
Oct 15, 2009 0.9164 0.9190 0.9113 0.9113 601,806 -0.01(-0.85%)
Oct 14, 2009 0.9216 0.9242 0.9139 0.9190 1,034,467 +0.00(+0.00%)
Oct 13, 2009 0.9164 0.9190 0.9139 0.9190 463,570 +0.00(+0.28%)
Oct 12, 2009 0.9190 0.9216 0.9139 0.9164 1,000,826 +0.00(+0.00%)
Oct 09, 2009 0.9113 0.9242 0.9113 0.9164 1,078,375 +0.00(+0.00%)
Oct 08, 2009 0.9216 0.9242 0.9139 0.9164 1,491,536 -0.00(-0.28%)
Oct 07, 2009 0.9242 0.9242 0.9113 0.9190 893,201 +0.00(+0.00%)
Oct 06, 2009 0.9164 0.9268 0.9139 0.9190 1,141,608 +0.01(+0.85%)
Oct 05, 2009 0.9113 0.9139 0.9009 0.9113 549,501 +0.01(+0.57%)
Oct 02, 2009 0.9087 0.9113 0.8957 0.9061 1,377,070 -0.01(-0.85%)
Oct 01, 2009 0.9139 0.9190 0.9087 0.9139 818,739 -0.01(-0.56%)
Sep 30, 2009 0.9164 0.9216 0.9139 0.9190 405,396 +0.00(+0.00%)
Sep 29, 2009 0.9139 0.9242 0.9113 0.9190 1,245,721 +0.00(+0.28%)
Sep 28, 2009 0.9501 0.9501 0.9113 0.9164 757,738 +0.01(+0.57%)
Sep 25, 2009 0.9061 0.9164 0.9009 0.9113 963,998 +0.00(+0.00%)
Sep 24, 2009 0.9061 0.9164 0.9035 0.9113 1,245,308 +0.01(+0.57%)
Sep 23, 2009 0.9035 0.9190 0.9009 0.9061 1,482,995 -0.00(-0.27%)
Sep 22, 2009 0.8931 0.9113 0.8931 0.9086 1,758,746 +0.01(+1.43%)
Sep 21, 2009 0.8854 0.8957 0.8854 0.8957 1,168,485 +0.00(+0.29%)
Sep 18, 2009 0.9035 0.9061 0.8880 0.8931 1,340,911 -0.01(-1.43%)
Sep 17, 2009 0.9035 0.9061 0.8983 0.9061 514,280 +0.01(+0.58%)
Sep 16, 2009 0.8931 0.9035 0.8931 0.9009 778,551 +0.01(+1.16%)
Sep 15, 2009 0.8828 0.8906 0.8828 0.8906 1,097,491 +0.01(+0.88%)
Sep 14, 2009 0.8698 0.8828 0.8673 0.8828 1,213,170 +0.01(+1.19%)
Sep 11, 2009 0.8673 0.8748 0.8647 0.8724 747,208 +0.00(+0.30%)
Sep 10, 2009 0.8595 0.8698 0.8569 0.8698 764,514 +0.01(+1.51%)
Sep 09, 2009 0.8673 0.8673 0.8569 0.8569 1,003,507 -0.01(-0.90%)
Sep 08, 2009 0.8569 0.8647 0.8491 0.8647 1,689,236 +0.02(+1.83%)
Sep 04, 2009 0.8465 0.8517 0.8386 0.8491 2,068,258 +0.01(+1.23%)
Sep 03, 2009 0.8465 0.8491 0.8388 0.8388 1,154,328 -0.00(-0.31%)
Sep 02, 2009 0.8440 0.8491 0.8414 0.8414 764,502 -0.01(-0.61%)
Sep 01, 2009 0.8569 0.8569 0.8440 0.8465 633,890 -0.00(-0.30%)
Aug 31, 2009 0.8440 0.8543 0.8440 0.8491 919,889 +0.00(+0.00%)
Aug 28, 2009 0.8621 0.8647 0.8491 0.8491 1,308,707 -0.01(-0.91%)
Aug 27, 2009 0.8724 0.8776 0.8569 0.8569 2,101,083 -0.01(-1.49%)
Aug 26, 2009 0.9087 0.9087 0.8595 0.8698 1,368,738 +0.01(+1.20%)
Aug 25, 2009 0.8517 0.8647 0.8491 0.8595 769,871 +0.01(+1.22%)
Aug 24, 2009 0.8543 0.8673 0.8465 0.8491 1,466,872 -0.01(-0.61%)
Aug 21, 2009 0.8595 0.8647 0.8517 0.8543 1,428,731 +0.00(+0.00%)
Aug 20, 2009 0.8414 0.8543 0.8414 0.8543 646,120 +0.02(+1.85%)
Aug 19, 2009 0.8388 0.8414 0.8336 0.8388 821,999 -0.00(-0.31%)
Aug 18, 2009 0.8465 0.8543 0.8388 0.8414 1,030,314 +0.00(+0.00%)
Aug 17, 2009 0.8595 0.8621 0.8336 0.8414 1,816,104 -0.03(-2.99%)
Aug 14, 2009 0.8698 0.8802 0.8673 0.8673 866,502 -0.01(-0.59%)
Aug 13, 2009 0.8776 0.8854 0.8724 0.8724 1,826,163 -0.01(-0.88%)
Aug 12, 2009 0.8828 0.8849 0.8725 0.8802 1,771,381 +0.00(+0.30%)
Aug 11, 2009 0.8854 0.8880 0.8776 0.8776 1,678,837 -0.01(-0.88%)
Aug 10, 2009 0.8802 0.8880 0.8750 0.8854 931,895 +0.00(+0.00%)
Aug 07, 2009 0.8750 0.8854 0.8724 0.8854 1,025,540 +0.02(+1.79%)
Aug 06, 2009 0.8802 0.8906 0.8698 0.8698 1,089,117 -0.01(-1.47%)
Aug 05, 2009 0.8750 0.8828 0.8698 0.8828 1,034,196 +0.02(+1.79%)
Aug 04, 2009 0.8673 0.8802 0.8647 0.8673 1,091,605 +0.00(+0.00%)
Aug 03, 2009 0.8673 0.8698 0.8621 0.8673 1,786,176 +0.01(+0.60%)
Jul 31, 2009 0.8543 0.8647 0.8465 0.8621 986,653 +0.01(+0.91%)
Jul 30, 2009 0.8414 0.8595 0.8336 0.8543 1,302,732 +0.02(+2.17%)
Jul 29, 2009 0.8414 0.8440 0.8232 0.8362 1,275,885 -0.01(-0.62%)
Jul 28, 2009 0.8906 0.8906 0.8284 0.8414 642,898 +0.01(+0.62%)
Jul 27, 2009 0.8336 0.8388 0.8284 0.8362 1,041,829 +0.01(+1.57%)
Jul 24, 2009 0.8207 0.8284 0.8207 0.8232 3,739 +0.00(+0.32%)
Jul 23, 2009 0.8155 0.8284 0.7896 0.8207 894,720 +0.01(+0.63%)
Jul 22, 2009 0.8103 0.8155 0.8025 0.8155 506,068 +0.01(+0.64%)
Jul 21, 2009 0.8129 0.8155 0.8025 0.8103 448,760 +0.00(+0.00%)
Jul 20, 2009 0.7974 0.8103 0.7974 0.8103 355,142 +0.01(+1.29%)
Jul 17, 2009 0.7974 0.8025 0.7924 0.7999 268,740 +0.01(+0.98%)
Jul 16, 2009 0.7922 0.7974 0.7896 0.7922 455,226 +0.00(+0.33%)
Jul 15, 2009 0.7948 0.7999 0.7896 0.7896 609,288 -0.00(-0.33%)
Jul 14, 2009 0.7896 0.7922 0.7820 0.7922 458,807 +0.00(+0.33%)
Jul 13, 2009 0.7818 0.7896 0.7766 0.7896 591,450 +0.01(+1.33%)
Jul 10, 2009 0.7741 0.7870 0.7712 0.7792 794,365 -0.00(-0.33%)
Jul 09, 2009 0.7741 0.7844 0.7689 0.7818 945,337 +0.01(+1.68%)
Jul 08, 2009 0.7818 0.7844 0.7611 0.7689 1,273,572 -0.02(-1.98%)
Jul 07, 2009 0.7896 0.7974 0.7766 0.7844 582,303 -0.01(-1.30%)
Jul 06, 2009 0.7896 0.7974 0.7896 0.7948 239,151 -0.01(-0.65%)
Jul 02, 2009 0.7922 0.7999 0.7896 0.7999 560,228 +0.00(+0.32%)
Jul 01, 2009 0.7896 0.7999 0.7870 0.7974 412,102 +0.01(+0.98%)
Jun 30, 2009 0.8051 0.8051 0.7870 0.7896 620,375 -0.00(-0.33%)
Jun 29, 2009 0.7896 0.7999 0.7844 0.7922 830,849 +0.00(+0.33%)
Jun 26, 2009 0.7896 0.7974 0.7818 0.7896 853,936 +0.00(+0.33%)
Jun 25, 2009 0.7844 0.7870 0.7823 0.7870 378,554 +0.01(+0.66%)
Jun 24, 2009 0.7870 0.7896 0.7792 0.7818 539,597 -0.01(-0.65%)
Jun 23, 2009 0.7792 0.7870 0.7715 0.7870 641,871 +0.01(+0.99%)
Jun 22, 2009 0.7766 0.7792 0.7715 0.7792 748,294 +0.00(+0.33%)
Jun 19, 2009 0.7766 0.7766 0.7715 0.7766 662,405 +0.00(+0.33%)
Jun 18, 2009 0.7741 0.7766 0.7689 0.7741 863,126 +0.00(+0.34%)
Jun 17, 2009 0.7896 0.7896 0.7689 0.7715 558,006 -0.02(-1.97%)
Jun 16, 2009 0.7896 0.7974 0.7766 0.7870 590,450 +0.00(+0.00%)
Jun 15, 2009 0.8025 0.8025 0.7792 0.7870 783,754 -0.02(-2.56%)
Jun 12, 2009 0.7974 0.8103 0.7896 0.8077 392,248 +0.01(+0.65%)
Jun 11, 2009 0.7922 0.8025 0.7896 0.8025 740,622 +0.01(+1.31%)
Jun 10, 2009 0.7948 0.7948 0.7844 0.7922 457,196 -0.00(-0.33%)
Jun 09, 2009 0.7844 0.7948 0.7818 0.7948 1,322,887 +0.01(+1.66%)
Jun 08, 2009 0.7844 0.7870 0.7818 0.7818 614,453 -0.01(-0.98%)
Jun 05, 2009 0.7870 0.7922 0.7844 0.7896 1,038,557 +0.01(+1.33%)
Jun 04, 2009 0.7818 0.7818 0.7792 0.7792 448,142 -0.00(-0.33%)
Jun 03, 2009 0.7792 0.7818 0.7715 0.7818 327,477 -0.00(-0.33%)
Jun 02, 2009 0.7689 0.7844 0.7689 0.7844 1,322,520 +0.02(+2.02%)
Jun 01, 2009 0.7792 0.7844 0.7637 0.7689 1,608,407 -0.00(-0.34%)
May 29, 2009 0.7689 0.7870 0.7663 0.7715 1,024,223 -0.00(-0.33%)
May 28, 2009 0.7637 0.7741 0.7637 0.7741 1,250,503 +0.02(+2.05%)
May 27, 2009 0.7482 0.7637 0.7482 0.7585 1,034,691 +0.01(+1.38%)
May 26, 2009 0.7326 0.7482 0.7326 0.7482 613,279 +0.02(+2.12%)
May 22, 2009 0.7352 0.7378 0.7249 0.7326 1,411,685 +0.00(+0.00%)
May 21, 2009 0.7378 0.7456 0.7275 0.7326 1,494,776 -0.01(-0.70%)
May 20, 2009 0.7300 0.7482 0.7281 0.7378 1,050,655 +0.01(+1.79%)
May 19, 2009 0.7275 0.7326 0.7197 0.7249 638,325 +0.00(+0.00%)
May 18, 2009 0.7171 0.7275 0.7145 0.7249 963,465 +0.01(+1.08%)
May 15, 2009 0.7197 0.7300 0.7093 0.7171 1,351,310 -0.01(-0.72%)
May 14, 2009 0.7197 0.7249 0.7171 0.7223 648,017 +0.00(+0.00%)
May 13, 2009 0.7326 0.7404 0.7042 0.7223 1,258,561 -0.01(-1.41%)
May 12, 2009 0.7404 0.7508 0.7300 0.7326 1,412,681 -0.01(-1.39%)
May 11, 2009 0.7430 0.7533 0.7352 0.7430 1,166,909 -0.02(-2.05%)
May 08, 2009 0.7482 0.7637 0.7482 0.7585 1,278,218 +0.02(+2.45%)
May 07, 2009 0.7430 0.7508 0.7378 0.7404 1,394,866 +0.01(+1.42%)
May 06, 2009 0.7223 0.7352 0.7119 0.7300 1,803,461 +0.02(+2.92%)
May 05, 2009 0.7300 0.7352 0.7093 0.7093 4,099,912 -0.02(-2.84%)
May 04, 2009 0.7223 0.7352 0.7223 0.7300 1,173,711 +0.01(+1.44%)
May 01, 2009 0.7197 0.7300 0.7119 0.7197 1,476,332 +0.00(+0.36%)
Apr 30, 2009 0.7042 0.7223 0.7016 0.7171 396,307 +0.01(+1.47%)
Apr 29, 2009 0.6886 0.7067 0.6886 0.7067 742,395 +0.02(+2.25%)
Apr 28, 2009 0.6964 0.6990 0.6860 0.6912 1,200,561 +0.00(+0.38%)
Apr 27, 2009 0.6964 0.6990 0.6834 0.6886 728,451 -0.01(-1.48%)
Apr 24, 2009 0.6964 0.7016 0.6912 0.6990 557,713 +0.00(+0.00%)
Apr 23, 2009 0.6912 0.6990 0.6860 0.6990 445,279 +0.00(+0.37%)
Apr 22, 2009 0.6886 0.6990 0.6860 0.6964 906,764 +0.00(+0.37%)
Apr 21, 2009 0.6886 0.6964 0.6834 0.6938 446,979 +0.00(+0.37%)
Apr 20, 2009 0.6912 0.6938 0.6808 0.6912 1,289,088 -0.00(-0.40%)
Apr 17, 2009 0.6964 0.7093 0.6912 0.6940 924,386 -0.00(-0.35%)
Apr 16, 2009 0.6679 0.6964 0.6679 0.6964 816,197 +0.02(+3.46%)
Apr 15, 2009 0.6601 0.6731 0.6601 0.6731 263,096 +0.00(+0.00%)
Apr 14, 2009 0.6576 0.6731 0.6550 0.6731 618,103 +0.01(+1.56%)
Apr 13, 2009 0.6524 0.6705 0.6524 0.6627 578,630 +0.01(+1.19%)
Apr 09, 2009 0.6472 0.6601 0.6472 0.6550 391,610 +0.01(+0.80%)
Apr 08, 2009 0.6498 0.6550 0.6446 0.6498 456,740 +0.01(+1.21%)
Apr 07, 2009 0.6498 0.6576 0.6394 0.6420 361,450 -0.01(-1.59%)
Apr 06, 2009 0.6524 0.6705 0.6498 0.6524 565,253 -0.01(-0.79%)
Apr 03, 2009 0.6601 0.6601 0.6498 0.6576 340,193 -0.00(-0.39%)
Apr 02, 2009 0.6498 0.6627 0.6498 0.6601 623,237 +0.02(+3.23%)
Apr 01, 2009 0.6343 0.6446 0.6291 0.6395 374,815 +0.01(+0.82%)
Mar 31, 2009 0.6291 0.6343 0.6239 0.6343 381,861 +0.02(+2.51%)
Mar 30, 2009 0.6343 0.6498 0.6187 0.6187 444,681 -0.04(-5.91%)
Mar 26, 2009 0.6369 0.6653 0.6291 0.6576 652,756 +0.02(+3.67%)
Mar 25, 2009 0.6161 0.6343 0.6161 0.6343 681,198 +0.02(+3.81%)
Mar 24, 2009 0.6136 0.6265 0.6058 0.6110 881,320 -0.01(-2.07%)
Mar 23, 2009 0.6265 0.6317 0.6161 0.6239 823,811 +0.01(+2.12%)
Mar 20, 2009 0.6006 0.6239 0.5980 0.6110 1,509,694 +0.01(+2.16%)
Mar 19, 2009 0.6136 0.6136 0.5877 0.5980 656,128 -0.01(-2.12%)
Mar 18, 2009 0.5877 0.6110 0.5851 0.6110 718,748 +0.00(+0.43%)
Mar 17, 2009 0.6161 0.6161 0.5980 0.6084 295,651 +0.01(+0.86%)
Mar 16, 2009 0.5954 0.6187 0.5954 0.6032 562,727 +0.01(+1.86%)
Mar 13, 2009 0.5799 0.5980 0.5799 0.5922 0 +0.01(+1.22%)
Mar 12, 2009 0.5437 0.5851 0.5437 0.5851 645,965 +0.04(+7.62%)
Mar 11, 2009 0.5333 0.5670 0.5229 0.5437 1,151,006 +0.03(+5.00%)
Mar 10, 2009 0.5152 0.5255 0.5126 0.5178 2,219,025 -0.00(-0.50%)
Mar 09, 2009 0.5229 0.5307 0.5126 0.5204 1,021,596 -0.02(-4.29%)
Mar 06, 2009 0.5592 0.5592 0.5359 0.5437 0 -0.01(-2.33%)
Mar 05, 2009 0.5592 0.5695 0.5514 0.5566 469,680 -0.03(-4.87%)
Mar 04, 2009 0.5773 0.5903 0.5644 0.5851 450,850 +0.00(+0.44%)
Mar 02, 2009 0.6239 0.6239 0.5592 0.5825 931,682 -0.05(-7.41%)
Feb 27, 2009 0.6239 0.6317 0.6239 0.6291 0 -0.01(-1.22%)
Feb 26, 2009 0.6265 0.6524 0.6265 0.6369 617,902 +0.01(+1.23%)
Feb 25, 2009 0.6472 0.6524 0.6032 0.6291 552,950 -0.00(-0.54%)
Feb 24, 2009 0.5825 0.6369 0.5825 0.6325 836,797 +0.03(+4.41%)
Feb 23, 2009 0.6187 0.6213 0.5954 0.6058 578,093 -0.01(-2.09%)
Feb 20, 2009 0.6265 0.6291 0.5747 0.6187 1,162,703 -0.01(-1.10%)
Feb 19, 2009 0.6472 0.6498 0.6136 0.6256 1,663,096 -0.02(-2.95%)
Feb 18, 2009 0.6291 0.6601 0.6265 0.6446 1,037,132 -0.02(-3.67%)
Feb 17, 2009 0.6990 0.7042 0.6601 0.6692 823,911 -0.04(-5.32%)
Feb 13, 2009 0.7067 0.7119 0.7042 0.7067 318,786 -0.00(-0.36%)
Feb 12, 2009 0.7067 0.7171 0.6990 0.7093 471,782 -0.00(-0.36%)
Feb 11, 2009 0.6938 0.7119 0.6912 0.7119 411,461 +0.02(+2.61%)
Feb 10, 2009 0.7171 0.7171 0.6938 0.6938 839,540 -0.02(-2.55%)
Feb 09, 2009 0.6990 0.7119 0.6948 0.7119 459,935 +0.01(+1.76%)
Feb 06, 2009 0.6938 0.7042 0.6938 0.6996 478,028 -0.00(-0.28%)
Feb 05, 2009 0.7067 0.7093 0.6964 0.7016 927,252 -0.01(-0.73%)
Feb 04, 2009 0.7119 0.7197 0.6990 0.7067 1,660,474 -0.00(-0.36%)
Feb 03, 2009 0.7067 0.7119 0.7042 0.7093 395,809 +0.00(+0.37%)
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.