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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2008 0.9838 0.9889 0.9760 0.9889 385,627 +0.01(+0.53%)
Apr 29, 2008 0.9838 0.9863 0.9762 0.9838 569,660 +0.00(+0.26%)
Apr 28, 2008 0.9812 0.9863 0.9760 0.9812 1,018,579 +0.00(+0.00%)
Apr 25, 2008 0.9760 0.9812 0.9708 0.9812 427,051 +0.00(+0.00%)
Apr 24, 2008 0.9812 0.9812 0.9708 0.9812 957,656 +0.01(+0.80%)
Apr 23, 2008 0.9656 0.9786 0.9630 0.9734 1,677,597 +0.01(+1.08%)
Apr 22, 2008 0.9527 0.9656 0.9488 0.9630 772,088 +0.00(+0.27%)
Apr 21, 2008 0.9423 0.9605 0.9423 0.9605 1,374,139 +0.01(+1.37%)
Apr 18, 2008 0.9397 0.9475 0.9372 0.9475 554,692 +0.01(+0.55%)
Apr 17, 2008 0.9346 0.9449 0.9346 0.9423 714,935 +0.00(+0.00%)
Apr 16, 2008 0.9346 0.9423 0.9346 0.9423 623,469 +0.01(+0.55%)
Apr 15, 2008 0.9397 0.9423 0.9113 0.9372 1,806,254 -0.00(-0.28%)
Apr 14, 2008 0.9372 0.9449 0.9363 0.9397 840,463 -0.01(-0.82%)
Apr 11, 2008 0.9397 0.9475 0.9372 0.9475 601,153 +0.00(+0.00%)
Apr 10, 2008 0.9397 0.9475 0.9377 0.9475 552,761 +0.01(+0.55%)
Apr 09, 2008 0.9475 0.9475 0.9372 0.9423 1,028,653 -0.01(-0.82%)
Apr 08, 2008 0.9449 0.9501 0.9397 0.9501 1,543,131 +0.01(+0.82%)
Apr 07, 2008 0.9164 0.9475 0.9164 0.9423 2,280,961 +0.03(+2.82%)
Apr 04, 2008 0.9087 0.9164 0.9061 0.9164 518,382 +0.01(+0.85%)
Apr 03, 2008 0.9190 0.9190 0.9061 0.9087 752,029 -0.02(-1.68%)
Apr 02, 2008 0.9087 0.9294 0.9061 0.9242 669,802 +0.01(+0.85%)
Apr 01, 2008 0.8983 0.9190 0.8931 0.9164 1,377,461 +0.02(+2.02%)
Mar 31, 2008 0.8880 0.8983 0.8880 0.8983 1,148,090 +0.01(+1.46%)
Mar 28, 2008 0.8931 0.8983 0.8828 0.8854 968,008 -0.00(-0.29%)
Mar 27, 2008 0.8983 0.8983 0.8880 0.8880 711,907 +0.00(+0.00%)
Mar 26, 2008 0.8931 0.9035 0.8833 0.8880 1,322,996 +0.00(+0.29%)
Mar 25, 2008 0.8854 0.8983 0.8828 0.8854 539,164 +0.01(+1.48%)
Mar 24, 2008 0.8724 0.8983 0.8724 0.8724 1,037,151 -0.00(-0.30%)
Mar 21, 2008 0.8647 0.8854 0.8595 0.8750 785,299 +0.00(+0.00%)
Mar 20, 2008 0.8647 0.8854 0.8595 0.8750 785,299 +0.01(+0.90%)
Mar 19, 2008 0.8802 0.8828 0.8673 0.8673 630,789 -0.01(-0.59%)
Mar 18, 2008 0.8543 0.8776 0.8543 0.8724 720,362 +0.02(+2.74%)
Mar 17, 2008 0.8724 0.8724 0.8491 0.8491 1,168,566 -0.03(-3.81%)
Mar 14, 2008 0.8828 0.8931 0.8776 0.8828 724,654 -0.00(-0.29%)
Mar 13, 2008 0.8957 0.8983 0.8802 0.8854 695,162 -0.01(-1.44%)
Mar 12, 2008 0.9009 0.9035 0.8906 0.8983 601,432 +0.01(+0.58%)
Mar 11, 2008 0.9035 0.9061 0.8906 0.8931 426,781 -0.01(-0.86%)
Mar 10, 2008 0.9009 0.9061 0.8983 0.9009 587,302 -0.01(-0.85%)
Mar 07, 2008 0.9035 0.9139 0.9009 0.9087 689,947 +0.00(+0.29%)
Mar 06, 2008 0.9139 0.9190 0.9061 0.9061 511,429 -0.01(-0.57%)
Mar 05, 2008 0.9190 0.9216 0.9087 0.9113 268,500 -0.00(-0.28%)
Mar 04, 2008 0.9139 0.9242 0.9113 0.9139 487,480 -0.01(-1.12%)
Mar 03, 2008 0.9294 0.9397 0.9190 0.9242 773,325 -0.01(-0.83%)
Feb 29, 2008 0.9320 0.9371 0.9216 0.9320 392,070 -0.01(-0.55%)
Feb 28, 2008 0.9501 0.9527 0.9346 0.9372 365,417 -0.01(-1.09%)
Feb 27, 2008 0.9397 0.9527 0.9372 0.9475 420,589 +0.01(+0.83%)
Feb 26, 2008 0.9294 0.9397 0.9294 0.9397 595,251 +0.01(+0.55%)
Feb 25, 2008 0.9164 0.9397 0.9139 0.9346 845,859 +0.01(+1.47%)
Feb 22, 2008 0.9242 0.9242 0.9113 0.9210 352,670 +0.01(+0.78%)
Feb 21, 2008 0.9216 0.9242 0.9061 0.9139 657,816 -0.00(-0.28%)
Feb 20, 2008 0.9216 0.9245 0.9113 0.9164 456,551 -0.01(-0.84%)
Feb 19, 2008 0.9320 0.9346 0.9195 0.9242 307,479 +0.01(+0.56%)
Feb 18, 2008 0.9294 0.9294 0.9061 0.9190 0 +0.00(+0.00%)
Feb 15, 2008 0.9294 0.9294 0.9061 0.9190 918,680 +0.00(+0.00%)
Feb 14, 2008 0.9294 0.9320 0.9139 0.9190 1,023,632 -0.02(-1.93%)
Feb 13, 2008 0.9553 0.9553 0.9346 0.9372 473,821 -0.01(-1.09%)
Feb 12, 2008 0.9553 0.9579 0.9449 0.9475 553,394 -0.00(-0.27%)
Feb 11, 2008 0.9501 0.9579 0.9475 0.9501 437,871 -0.01(-0.81%)
Feb 08, 2008 0.9605 0.9630 0.9501 0.9579 639,352 -0.01(-1.07%)
Feb 07, 2008 0.9682 0.9682 0.9579 0.9682 384,731 +0.00(+0.00%)
Feb 06, 2008 0.9682 0.9708 0.9553 0.9682 725,813 -0.01(-0.53%)
Feb 05, 2008 0.9734 0.9812 0.9708 0.9734 643,922 -0.02(-1.57%)
Feb 04, 2008 0.9889 0.9941 0.9889 0.9889 911,951 +0.00(+0.00%)
Feb 01, 2008 0.9915 0.9941 0.9760 0.9889 2,520,452 +0.00(+0.00%)
Jan 31, 2008 0.9760 0.9889 0.9708 0.9889 1,258,874 +0.01(+0.53%)
Jan 30, 2008 0.9889 0.9889 0.9786 0.9838 705,340 +0.00(+0.00%)
Jan 29, 2008 0.9812 0.9915 0.9786 0.9838 821,223 +0.00(+0.26%)
Jan 28, 2008 0.9734 0.9838 0.9732 0.9812 953,329 +0.01(+0.80%)
Jan 25, 2008 0.9682 0.9760 0.9682 0.9734 1,082,461 +0.01(+0.80%)
Jan 24, 2008 0.9579 0.9682 0.9449 0.9656 654,351 +0.01(+1.08%)
Jan 23, 2008 0.9346 0.9553 0.9346 0.9553 671,734 -0.00(-0.27%)
Jan 22, 2008 0.9397 0.9579 0.9164 0.9579 923,640 +0.01(+0.54%)
Jan 21, 2008 0.9656 0.9682 0.9527 0.9527 0 +0.00(+0.00%)
Jan 18, 2008 0.9656 0.9682 0.9527 0.9527 789,676 -0.02(-1.60%)
Jan 17, 2008 0.9682 0.9760 0.9656 0.9682 862,554 -0.01(-0.80%)
Jan 16, 2008 0.9656 0.9838 0.9656 0.9760 1,017,451 -0.00(-0.05%)
Jan 15, 2008 0.9708 0.9786 0.9656 0.9765 1,211,748 -0.01(-0.74%)
Jan 14, 2008 0.9838 0.9838 0.9734 0.9838 1,056,079 +0.01(+1.06%)
Jan 11, 2008 0.9786 0.9786 0.9630 0.9734 1,034,447 -0.00(-0.27%)
Jan 10, 2008 0.9708 0.9760 0.9630 0.9760 678,301 -0.00(-0.26%)
Jan 09, 2008 0.9760 0.9786 0.9656 0.9786 667,099 +0.01(+0.80%)
Jan 08, 2008 0.9708 0.9760 0.9682 0.9708 494,819 +0.00(+0.00%)
Jan 07, 2008 0.9682 0.9760 0.9656 0.9708 576,324 +0.00(+0.27%)
Jan 04, 2008 0.9760 0.9760 0.9656 0.9682 495,700 -0.01(-1.32%)
Jan 03, 2008 0.9682 0.9838 0.9682 0.9812 1,060,328 +0.02(+1.61%)
Jan 02, 2008 0.9708 0.9708 0.9579 0.9656 672,893 -0.00(-0.27%)
Jan 01, 2008 0.9579 0.9682 0.9553 0.9682 0 +0.00(+0.00%)
Dec 31, 2007 0.9579 0.9682 0.9553 0.9682 1,779,605 +0.01(+0.81%)
Dec 28, 2007 0.9605 0.9708 0.9527 0.9605 1,675,666 +0.00(+0.27%)
Dec 27, 2007 0.9656 0.9656 0.9527 0.9579 1,401,796 +0.01(+0.82%)
Dec 26, 2007 1.025 1.025 0.9501 0.9501 1,252,693 +0.00(+0.27%)
Dec 24, 2007 0.9605 0.9682 0.9475 0.9475 793,411 -0.01(-0.81%)
Dec 21, 2007 0.9656 0.9656 0.9475 0.9553 1,356,215 -0.01(-0.54%)
Dec 20, 2007 0.9630 0.9631 0.9527 0.9605 1,099,342 -0.00(-0.27%)
Dec 19, 2007 0.9708 0.9708 0.9527 0.9630 1,677,211 +0.00(+0.00%)
Dec 18, 2007 0.9734 0.9734 0.9553 0.9630 806,931 -0.01(-0.53%)
Dec 17, 2007 0.9760 0.9786 0.9605 0.9682 1,202,091 -0.00(-0.27%)
Dec 14, 2007 0.9630 0.9812 0.9630 0.9708 1,700,387 +0.00(+0.27%)
Dec 13, 2007 0.9656 0.9760 0.9605 0.9682 919,337 -0.01(-1.32%)
Dec 12, 2007 0.9527 0.9812 0.9527 0.9812 1,352,739 +0.02(+2.16%)
Dec 11, 2007 0.9605 0.9786 0.9553 0.9605 1,845,241 -0.01(-0.80%)
Dec 10, 2007 0.9708 0.9734 0.9553 0.9682 999,296 +0.00(+0.00%)
Dec 07, 2007 0.9786 0.9786 0.9630 0.9682 796,501 -0.01(-0.53%)
Dec 06, 2007 0.9708 0.9786 0.9656 0.9734 799,978 -0.00(-0.27%)
Dec 05, 2007 0.9760 0.9786 0.9682 0.9760 669,802 -0.01(-0.53%)
Dec 04, 2007 0.9838 0.9838 0.9708 0.9812 1,215,611 -0.01(-1.43%)
Dec 03, 2007 0.9838 0.9967 0.9682 0.9954 759,925 +0.01(+1.45%)
Nov 30, 2007 0.9553 0.9812 0.9553 0.9812 2,212,134 +0.01(+1.07%)
Nov 29, 2007 0.9501 0.9708 0.9346 0.9708 1,271,814 +0.01(+1.08%)
Nov 28, 2007 0.9501 0.9656 0.9475 0.9605 1,397,489 +0.00(+0.27%)
Nov 27, 2007 0.9423 0.9579 0.9423 0.9579 1,248,371 +0.01(+0.54%)
Nov 26, 2007 0.9475 0.9553 0.9449 0.9527 1,335,743 +0.02(+1.66%)
Nov 23, 2007 0.9397 0.9475 0.9372 0.9372 363,485 +0.01(+0.84%)
Nov 21, 2007 0.9423 0.9423 0.9294 0.9294 484,004 -0.01(-0.83%)
Nov 20, 2007 0.9372 0.9449 0.9268 0.9372 876,074 +0.01(+0.56%)
Nov 19, 2007 0.9164 0.9372 0.9164 0.9320 673,271 -0.01(-0.83%)
Nov 16, 2007 0.9501 0.9501 0.9242 0.9397 804,999 -0.00(-0.27%)
Nov 15, 2007 0.9501 0.9501 0.9372 0.9423 1,154,965 -0.01(-0.55%)
Nov 14, 2007 0.9501 0.9656 0.9372 0.9475 1,491,412 -0.01(-0.54%)
Nov 13, 2007 0.9475 0.9527 0.9346 0.9527 932,918 +0.01(+0.82%)
Nov 12, 2007 0.9501 0.9553 0.9423 0.9449 550,057 -0.02(-1.62%)
Nov 09, 2007 0.9501 0.9605 0.9397 0.9605 665,553 +0.01(+0.54%)
Nov 08, 2007 0.9605 0.9682 0.9397 0.9553 736,242 -0.02(-1.60%)
Nov 07, 2007 0.9734 0.9760 0.9682 0.9708 505,635 -0.01(-0.53%)
Nov 06, 2007 0.9838 0.9863 0.9734 0.9760 867,962 -0.01(-0.79%)
Nov 05, 2007 0.9838 0.9915 0.9682 0.9838 715,769 -0.01(-1.30%)
Nov 02, 2007 0.9838 0.9967 0.9786 0.9967 762,509 +0.01(+1.05%)
Nov 01, 2007 0.9993 0.9993 0.9863 0.9863 1,997,434 -0.02(-1.55%)
Oct 31, 2007 0.9915 1.002 0.9863 1.002 1,167,106 +0.00(+0.26%)
Oct 30, 2007 0.9915 0.9993 0.9889 0.9993 900,409 +0.01(+1.05%)
Oct 29, 2007 0.9941 0.9941 0.9812 0.9889 932,857 +0.00(+0.00%)
Oct 26, 2007 0.9863 0.9915 0.9812 0.9889 635,810 -0.00(-0.26%)
Oct 25, 2007 0.9863 0.9915 0.9812 0.9915 542,331 -0.00(-0.26%)
Oct 24, 2007 0.9967 1.002 0.9838 0.9941 771,393 +0.00(+0.00%)
Oct 23, 2007 0.9786 0.9941 0.9734 0.9941 1,332,266 +0.02(+1.59%)
Oct 22, 2007 0.9838 0.9889 0.9734 0.9786 884,186 -0.01(-0.53%)
Oct 19, 2007 0.9889 0.9889 0.9786 0.9838 1,042,173 -0.01(-1.30%)
Oct 18, 2007 0.9967 0.9967 0.9915 0.9967 698,773 -0.00(-0.26%)
Oct 17, 2007 0.9993 1.004 0.9941 0.9993 1,325,700 +0.00(+0.00%)
Oct 16, 2007 1.002 1.007 0.9993 0.9993 472,029 -0.01(-0.52%)
Oct 15, 2007 1.004 1.010 1.002 1.004 613,792 +0.00(+0.00%)
Oct 12, 2007 1.007 1.012 1.004 1.004 429,152 -0.00(-0.26%)
Oct 11, 2007 1.015 1.017 1.007 1.007 585,208 -0.02(-1.52%)
Oct 10, 2007 1.015 1.023 1.015 1.023 493,274 +0.01(+0.51%)
Oct 09, 2007 1.017 1.023 1.012 1.017 360,009 +0.00(+0.00%)
Oct 08, 2007 1.010 1.017 1.010 1.017 367,348 +0.01(+0.77%)
Oct 05, 2007 1.010 1.015 1.010 1.010 292,411 +0.00(+0.26%)
Oct 04, 2007 1.010 1.012 1.004 1.007 367,734 -0.00(-0.26%)
Oct 03, 2007 1.012 1.017 1.007 1.010 1,028,653 -0.01(-0.51%)
Oct 02, 2007 1.012 1.017 1.007 1.015 984,965 +0.01(+0.51%)
Oct 01, 2007 1.002 1.017 1.002 1.010 695,297 +0.01(+0.78%)
Sep 28, 2007 1.004 1.015 1.002 1.002 868,592 -0.00(-0.26%)
Sep 27, 2007 1.017 1.017 1.004 1.004 568,984 +0.00(+0.00%)
Sep 26, 2007 1.017 1.020 1.002 1.004 1,001,227 -0.01(-0.51%)
Sep 25, 2007 1.010 1.020 1.004 1.010 670,575 +0.00(+0.26%)
Sep 24, 2007 1.004 1.017 1.002 1.007 864,872 +0.01(+0.52%)
Sep 21, 2007 0.9993 1.012 0.9967 1.002 771,393 +0.00(+0.26%)
Sep 20, 2007 0.9967 1.010 0.9967 0.9993 399,409 +0.00(+0.00%)
Sep 19, 2007 0.9993 1.010 0.9941 0.9993 445,376 +0.01(+0.52%)
Sep 18, 2007 0.9812 0.9993 0.9786 0.9941 456,192 +0.01(+1.32%)
Sep 17, 2007 0.9838 0.9889 0.9786 0.9812 375,846 -0.00(-0.26%)
Sep 14, 2007 0.9915 0.9941 0.9838 0.9838 310,179 -0.00(-0.26%)
Sep 13, 2007 0.9863 0.9941 0.9838 0.9863 375,074 -0.00(-0.26%)
Sep 12, 2007 0.9967 1.002 0.9863 0.9889 348,421 -0.00(-0.26%)
Sep 11, 2007 0.9967 1.002 0.9889 0.9915 508,339 -0.01(-1.29%)
Sep 10, 2007 0.9993 1.007 0.9967 1.004 558,555 +0.01(+1.04%)
Sep 07, 2007 0.9941 1.004 0.9941 0.9941 427,607 -0.01(-0.78%)
Sep 06, 2007 0.9993 1.004 0.9967 1.002 604,522 +0.00(+0.26%)
Sep 05, 2007 0.9941 1.002 0.9863 0.9993 452,329 +0.01(+0.52%)
Sep 04, 2007 0.9941 1.002 0.9889 0.9941 498,296 -0.00(-0.26%)
Aug 31, 2007 0.9838 0.9967 0.9838 0.9967 3,092,913 +0.01(+1.32%)
Aug 30, 2007 0.9786 0.9889 0.9760 0.9838 418,337 +0.00(+0.26%)
Aug 29, 2007 0.9708 0.9915 0.9682 0.9812 638,514 +0.01(+0.53%)
Aug 28, 2007 0.9760 0.9838 0.9708 0.9760 824,699 +0.00(+0.00%)
Aug 27, 2007 0.9760 0.9863 0.9656 0.9760 1,119,814 +0.00(+0.00%)
Aug 24, 2007 0.9812 0.9889 0.9760 0.9760 1,207,113 -0.01(-0.53%)
Aug 23, 2007 0.9889 0.9941 0.9760 0.9812 1,728,199 -0.00(-0.26%)
Aug 22, 2007 0.9734 0.9967 0.9734 0.9838 752,079 +0.01(+0.53%)
Aug 21, 2007 0.9682 0.9786 0.9579 0.9786 603,749 +0.01(+1.34%)
Aug 20, 2007 0.9708 0.9915 0.9423 0.9656 1,447,377 +0.01(+1.36%)
Aug 17, 2007 0.9579 0.9656 0.7922 0.9527 1,491,026 +0.03(+3.08%)
Aug 16, 2007 0.9294 0.9449 0.8854 0.9242 2,170,486 -0.02(-1.65%)
Aug 15, 2007 0.9423 0.9501 0.9320 0.9397 2,028,336 -0.02(-1.89%)
Aug 14, 2007 0.9734 0.9760 0.9475 0.9579 1,030,971 -0.02(-2.37%)
Aug 13, 2007 0.9786 0.9838 0.9708 0.9812 903,113 +0.01(+1.34%)
Aug 10, 2007 0.9863 0.9889 0.9527 0.9682 1,849,876 -0.02(-2.35%)
Aug 09, 2007 0.9889 0.9967 0.9838 0.9915 654,738 +0.00(+0.00%)
Aug 08, 2007 0.9708 1.004 0.9708 0.9915 990,025 +0.02(+1.86%)
Aug 07, 2007 0.9786 0.9838 0.9734 0.9734 871,439 -0.01(-0.79%)
Aug 06, 2007 0.9786 0.9889 0.9656 0.9812 1,063,032 -0.00(-0.26%)
Aug 03, 2007 0.9863 0.9889 0.9838 0.9838 582,118 -0.01(-0.52%)
Aug 02, 2007 0.9812 0.9889 0.9630 0.9889 941,355 +0.02(+2.14%)
Aug 01, 2007 0.9889 0.9889 0.9553 0.9682 2,181,301 -0.03(-3.11%)
Jul 31, 2007 0.9889 0.9993 0.9863 0.9993 647,012 +0.01(+0.78%)
Jul 30, 2007 0.9993 0.9993 0.9863 0.9915 1,037,151 -0.01(-0.78%)
Jul 27, 2007 1.017 1.017 0.9786 0.9993 738,560 +0.00(+0.26%)
Jul 26, 2007 1.002 1.002 0.9812 0.9967 1,280,119 -0.02(-1.53%)
Jul 25, 2007 1.012 1.015 1.002 1.012 898,478 -0.00(-0.26%)
Jul 24, 2007 1.025 1.025 1.007 1.015 1,236,083 -0.02(-1.51%)
Jul 23, 2007 1.020 1.030 1.007 1.030 679,846 +0.01(+1.01%)
Jul 20, 2007 1.030 1.033 1.020 1.020 893,843 -0.01(-1.00%)
Jul 19, 2007 1.023 1.033 1.020 1.030 708,430 +0.01(+0.51%)
Jul 18, 2007 1.041 1.043 1.015 1.025 1,598,024 -0.02(-1.98%)
Jul 17, 2007 1.054 1.054 1.041 1.046 1,036,765 -0.01(-0.49%)
Jul 16, 2007 1.054 1.056 1.043 1.051 1,076,165 +0.00(+0.25%)
Jul 13, 2007 1.048 1.054 1.043 1.048 561,259 +0.00(+0.00%)
Jul 12, 2007 1.054 1.064 1.046 1.048 1,775,711 -0.01(-0.49%)
Jul 11, 2007 1.061 1.064 1.054 1.054 730,834 -0.01(-0.73%)
Jul 10, 2007 1.072 1.074 1.061 1.061 1,025,949 -0.01(-0.73%)
Jul 09, 2007 1.074 1.077 1.069 1.069 392,842 -0.01(-0.72%)
Jul 06, 2007 1.077 1.079 1.069 1.077 612,634 +0.00(+0.00%)
Jul 05, 2007 1.077 1.080 1.072 1.077 296,273 +0.01(+0.48%)
Jul 03, 2007 1.080 1.082 1.064 1.072 311,338 -0.01(-0.48%)
Jul 02, 2007 1.074 1.082 1.069 1.077 917,019 +0.00(+0.24%)
Jun 29, 2007 1.072 1.077 1.069 1.074 696,456 +0.00(+0.24%)
Jun 28, 2007 1.069 1.074 1.064 1.072 1,051,057 +0.00(+0.24%)
Jun 27, 2007 1.069 1.074 1.061 1.069 930,925 -0.01(-0.72%)
Jun 26, 2007 1.074 1.080 1.064 1.077 993,116 +0.00(+0.24%)
Jun 25, 2007 1.072 1.080 1.067 1.074 504,476 +0.01(+0.97%)
Jun 22, 2007 1.077 1.082 1.064 1.064 497,523 -0.01(-0.72%)
Jun 21, 2007 1.082 1.087 1.072 1.072 757,487 -0.01(-0.48%)
Jun 20, 2007 1.085 1.092 1.074 1.077 872,984 -0.01(-0.95%)
Jun 19, 2007 1.085 1.087 1.080 1.087 449,625 +0.00(+0.24%)
Jun 18, 2007 1.085 1.087 1.074 1.085 517,223 -0.00(-0.24%)
Jun 15, 2007 1.074 1.087 1.074 1.087 792,638 +0.01(+0.96%)
Jun 14, 2007 1.082 1.090 1.074 1.077 1,050,671 -0.01(-0.48%)
Jun 13, 2007 1.074 1.087 1.074 1.082 774,097 +0.00(+0.24%)
Jun 12, 2007 1.090 1.090 1.064 1.080 1,139,901 -0.01(-0.71%)
Jun 11, 2007 1.100 1.103 1.082 1.087 926,290 -0.01(-0.71%)
Jun 08, 2007 1.100 1.100 1.090 1.095 450,398 +0.00(+0.00%)
Jun 07, 2007 1.118 1.121 1.095 1.095 855,988 -0.02(-1.40%)
Jun 06, 2007 1.121 1.126 1.111 1.111 722,722 -0.01(-0.92%)
Jun 05, 2007 1.126 1.129 1.121 1.121 780,277 -0.00(-0.23%)
Jun 04, 2007 1.118 1.129 1.118 1.124 973,029 +0.01(+0.70%)
Jun 01, 2007 1.118 1.124 1.116 1.116 627,312 +0.00(+0.00%)
May 31, 2007 1.116 1.121 1.116 1.116 560,486 +0.00(+0.23%)
May 30, 2007 1.116 1.121 1.113 1.113 1,005,090 -0.01(-0.69%)
May 29, 2007 1.118 1.121 1.111 1.121 774,097 +0.01(+0.93%)
May 25, 2007 1.108 1.116 1.105 1.111 1,180,460 +0.01(+0.47%)
May 24, 2007 1.121 1.121 1.105 1.105 1,046,808 -0.01(-0.70%)
May 23, 2007 1.124 1.124 1.111 1.113 936,333 -0.01(-0.46%)
May 22, 2007 1.118 1.124 1.116 1.118 849,421 +0.00(+0.00%)
May 21, 2007 1.116 1.124 1.116 1.118 613,020 +0.00(+0.23%)
May 18, 2007 1.116 1.124 1.116 1.116 1,062,259 +0.00(+0.00%)
May 17, 2007 1.118 1.124 1.116 1.116 602,977 -0.01(-0.69%)
May 16, 2007 1.121 1.126 1.118 1.124 675,597 +0.00(+0.23%)
May 15, 2007 1.124 1.131 1.118 1.121 723,109 -0.00(-0.23%)
May 14, 2007 1.131 1.134 1.124 1.124 506,794 -0.01(-0.69%)
May 11, 2007 1.118 1.131 1.116 1.131 934,788 +0.01(+1.16%)
May 10, 2007 1.129 1.134 1.118 1.118 1,084,663 -0.01(-0.69%)
May 09, 2007 1.126 1.131 1.124 1.126 416,792 +0.00(+0.00%)
May 08, 2007 1.131 1.131 1.124 1.126 542,331 -0.01(-0.68%)
May 07, 2007 1.134 1.139 1.131 1.134 528,039 +0.00(+0.00%)
May 04, 2007 1.134 1.139 1.134 1.134 449,239 -0.01(-0.45%)
May 03, 2007 1.134 1.139 1.134 1.139 658,214 +0.00(+0.00%)
May 02, 2007 1.131 1.139 1.129 1.139 612,247 +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.