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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2010 1.142 1.153 1.140 1.145 16,405 +0.01(+1.20%)
Jun 29, 2010 1.156 1.156 1.129 1.131 1,196,854 -0.02(-1.42%)
Jun 25, 2010 1.148 1.148 1.123 1.148 1,688,224 +0.02(+1.93%)
Jun 24, 2010 1.123 1.129 1.121 1.126 1,375 +0.01(+0.49%)
Jun 23, 2010 1.142 1.142 1.118 1.121 1,651,369 -0.02(-1.43%)
Jun 22, 2010 1.137 1.145 1.134 1.137 1,007 -0.00(-0.00%)
Jun 21, 2010 1.186 1.186 1.131 1.137 1,026,014 +0.01(+0.48%)
Jun 18, 2010 1.131 1.134 1.123 1.131 947,649 +0.01(+0.73%)
Jun 17, 2010 1.118 1.123 1.112 1.123 629,892 +0.01(+0.73%)
Jun 16, 2010 1.107 1.118 1.107 1.115 965,440 +0.01(+0.99%)
Jun 15, 2010 1.110 1.112 1.104 1.104 17,265 +0.00(+0.00%)
Jun 14, 2010 1.110 1.112 1.102 1.104 1,195,744 +0.00(+0.00%)
Jun 11, 2010 1.102 1.112 1.102 1.104 669,935 -0.01(-0.49%)
Jun 10, 2010 1.110 1.112 1.102 1.110 14,486 +0.02(+1.49%)
Jun 09, 2010 1.110 1.110 1.091 1.093 615,733 +0.00(+0.32%)
Jun 08, 2010 1.093 1.101 1.076 1.090 1,209,832 -0.01(-0.49%)
Jun 07, 2010 1.090 1.098 1.087 1.095 542,013 +0.01(+0.99%)
Jun 04, 2010 1.084 1.101 1.082 1.084 1,044,185 -0.01(-0.49%)
Jun 03, 2010 1.098 1.101 1.090 1.090 972,338 +0.00(+0.25%)
Jun 02, 2010 1.095 1.103 1.087 1.087 30,345 -0.01(-0.74%)
Jun 01, 2010 1.098 1.103 1.093 1.095 865,131 -0.00(-0.25%)
May 28, 2010 1.098 1.114 1.093 1.098 894,685 -0.01(-0.73%)
May 27, 2010 1.109 1.114 1.103 1.106 1,590,799 +0.01(+0.98%)
May 26, 2010 1.111 1.111 1.093 1.095 15,236 +0.00(+0.25%)
May 25, 2010 1.079 1.093 1.052 1.093 7,588 +0.00(+0.00%)
May 24, 2010 1.074 1.111 1.063 1.093 1,705,029 +0.03(+2.78%)
May 21, 2010 1.039 1.076 1.023 1.063 1,367,474 +0.03(+2.86%)
May 20, 2010 1.033 1.041 1.025 1.033 2,188,138 -0.04(-3.52%)
May 19, 2010 1.111 1.111 1.055 1.071 2,205,950 -0.03(-2.93%)
May 18, 2010 1.114 1.119 1.103 1.103 2,538 +0.00(+0.00%)
May 17, 2010 1.122 1.122 1.093 1.103 811,407 -0.02(-1.68%)
May 14, 2010 1.122 1.136 1.109 1.122 1,513,608 -0.01(-0.71%)
May 13, 2010 1.130 1.144 1.125 1.130 1,264,950 +0.00(+0.06%)
May 12, 2010 1.144 1.144 1.128 1.130 1,079,797 -0.01(-0.77%)
May 11, 2010 1.125 1.141 1.125 1.138 12,382 +0.03(+2.42%)
May 10, 2010 1.111 1.117 1.106 1.111 1,850,798 +0.04(+3.33%)
May 07, 2010 1.052 1.089 1.038 1.076 3,071,632 +0.02(+2.02%)
May 06, 2010 1.118 1.121 0.9292 1.054 5,667,448 -0.10(-8.76%)
May 05, 2010 1.150 1.155 1.097 1.155 3,349,089 -0.00(-0.23%)
May 04, 2010 1.153 1.161 1.153 1.158 1,654,218 +0.00(+0.00%)
May 03, 2010 1.153 1.163 1.150 1.158 1,775,559 +0.01(+0.46%)
Apr 30, 2010 1.150 1.161 1.150 1.153 868,214 -0.00(-0.23%)
Apr 29, 2010 1.174 1.174 1.155 1.155 837,278 +0.00(+0.00%)
Apr 28, 2010 1.158 1.163 1.153 1.155 933,938 -0.01(-0.46%)
Apr 27, 2010 1.158 1.166 1.158 1.161 1,160,864 -0.00(-0.23%)
Apr 26, 2010 1.177 1.177 1.163 1.163 898,052 +0.00(+0.00%)
Apr 23, 2010 1.150 1.169 1.150 1.163 1,007,934 +0.01(+0.69%)
Apr 22, 2010 1.147 1.155 1.147 1.155 659,321 +0.01(+0.70%)
Apr 21, 2010 1.155 1.158 1.147 1.147 1,051,711 -0.01(-0.46%)
Apr 20, 2010 1.150 1.158 1.150 1.153 6,193 +0.01(+0.46%)
Apr 19, 2010 1.142 1.147 1.139 1.147 715,776 +0.01(+0.47%)
Apr 16, 2010 1.153 1.153 1.142 1.142 1,188,453 -0.01(-0.46%)
Apr 15, 2010 1.153 1.155 1.147 1.147 860,946 -0.01(-0.69%)
Apr 14, 2010 1.155 1.161 1.153 1.155 1,180,215 +0.01(+0.46%)
Apr 13, 2010 1.150 1.155 1.150 1.150 848,412 +0.00(+0.00%)
Apr 12, 2010 1.150 1.158 1.150 1.150 1,110,288 -0.01(-0.46%)
Apr 09, 2010 1.158 1.161 1.145 1.155 1,177,954 +0.01(+0.70%)
Apr 08, 2010 1.147 1.155 1.139 1.147 1,212,612 +0.01(+0.70%)
Apr 07, 2010 1.158 1.158 1.137 1.139 2,045,744 -0.01(-0.86%)
Apr 06, 2010 1.165 1.165 1.149 1.149 2,051,600 -0.02(-1.36%)
Apr 05, 2010 1.165 1.168 1.157 1.165 2,005,190 +0.01(+1.14%)
Apr 01, 2010 1.152 1.152 1.152 1.152 1,556,863 +0.01(+0.69%)
Mar 31, 2010 1.147 1.147 1.139 1.144 1,272,576 +0.00(+0.23%)
Mar 30, 2010 1.147 1.149 1.139 1.141 931,588 -0.00(-0.23%)
Mar 29, 2010 1.168 1.168 1.134 1.144 2,064,392 +0.00(+0.23%)
Mar 26, 2010 1.128 1.144 1.126 1.141 1,402,785 +0.02(+1.64%)
Mar 25, 2010 1.131 1.131 1.115 1.123 1,527,365 +0.01(+0.71%)
Mar 24, 2010 1.099 1.128 1.099 1.115 3,682,582 +0.04(+3.42%)
Mar 23, 2010 1.070 1.081 1.068 1.078 1,504,209 +0.01(+0.74%)
Mar 22, 2010 1.068 1.073 1.057 1.070 892,051 +0.00(+0.00%)
Mar 19, 2010 1.065 1.070 1.060 1.070 848,046 +0.01(+0.49%)
Mar 18, 2010 1.062 1.065 1.060 1.065 424,101 +0.00(+0.25%)
Mar 17, 2010 1.057 1.065 1.057 1.062 947,118 +0.01(+0.50%)
Mar 16, 2010 1.052 1.057 1.052 1.057 636,861 +0.00(+0.25%)
Mar 15, 2010 1.052 1.054 1.052 1.054 692,425 +0.01(+0.76%)
Mar 12, 2010 1.054 1.054 1.047 1.047 554,814 -0.01(-0.75%)
Mar 11, 2010 1.044 1.054 1.041 1.054 495,609 +0.02(+1.50%)
Mar 10, 2010 1.041 1.044 1.033 1.039 1,160,015 -0.00(-0.10%)
Mar 09, 2010 1.045 1.048 1.040 1.040 1,190,529 -0.00(-0.25%)
Mar 08, 2010 1.040 1.045 1.040 1.043 731,175 +0.00(+0.25%)
Mar 05, 2010 1.024 1.040 1.024 1.040 1,150,282 +0.02(+1.79%)
Mar 04, 2010 1.022 1.040 1.022 1.022 1,302,662 -0.01(-0.76%)
Mar 03, 2010 1.019 1.029 1.016 1.029 1,174,604 +0.01(+1.03%)
Mar 02, 2010 1.019 1.022 1.014 1.019 1,329,130 +0.00(+0.00%)
Mar 01, 2010 1.019 1.019 1.016 1.019 854,257 -0.00(-0.00%)
Feb 26, 2010 0.9824 1.019 0.9824 1.019 903,494 +0.01(+0.52%)
Feb 25, 2010 1.009 1.019 1.006 1.014 1,339,322 +0.00(+0.00%)
Feb 24, 2010 1.024 1.024 1.003 1.014 1,173,590 +0.00(+0.26%)
Feb 23, 2010 1.006 1.011 1.003 1.011 574,096 +0.01(+0.52%)
Feb 22, 2010 1.001 1.006 0.9955 1.006 849,944 +0.01(+1.05%)
Feb 19, 2010 0.9929 1.001 0.9903 0.9955 834,811 +0.01(+0.80%)
Feb 18, 2010 0.9798 0.9877 0.9772 0.9877 698,311 +0.01(+1.07%)
Feb 17, 2010 0.9720 0.9772 0.9668 0.9772 1,046,619 +0.01(+0.81%)
Feb 16, 2010 0.9563 0.9694 0.9511 0.9694 1,530,953 +0.02(+2.20%)
Feb 12, 2010 0.9563 0.9485 0.9485 0.9485 766,584 -0.01(-0.82%)
Feb 11, 2010 0.9668 0.9694 0.9563 0.9563 858,839 -0.01(-0.81%)
Feb 10, 2010 0.9563 0.9798 0.9563 0.9642 818,439 +0.01(+1.37%)
Feb 09, 2010 0.9511 0.9615 0.9407 0.9511 917,819 +0.00(+0.28%)
Feb 08, 2010 0.9406 0.9537 0.9302 0.9485 1,452,040 +0.01(+0.60%)
Feb 05, 2010 0.9877 0.9903 0.9354 0.9428 2,176,652 -0.04(-4.16%)
Feb 04, 2010 0.9967 1.002 0.9838 0.9838 1,183,446 -0.01(-1.30%)
Feb 03, 2010 0.9993 1.007 0.9812 0.9967 1,346,385 +0.00(+0.00%)
Feb 02, 2010 0.9889 0.9967 0.9838 0.9967 668,593 +0.02(+1.85%)
Feb 01, 2010 0.9760 0.9915 0.9734 0.9786 1,208,863 +0.01(+0.53%)
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%)
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.