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 )

2.425 +0.005 (+0.21%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 5, 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 (%)
Jul 31, 2008 0.8765 0.8790 0.8713 0.8765 616,713 +0.00(+0.29%)
Jul 30, 2008 0.8687 0.8816 0.8687 0.8739 653,433 +0.00(+0.29%)
Jul 29, 2008 0.8713 0.8713 0.8610 0.8713 757,851 +0.01(+0.59%)
Jul 28, 2008 0.8610 0.8713 0.8610 0.8662 512,439 +0.00(+0.30%)
Jul 25, 2008 0.8713 0.8739 0.8559 0.8636 3,708,019 +0.00(+0.00%)
Jul 24, 2008 0.8765 0.8765 0.8610 0.8636 1,454,494 +0.00(+0.30%)
Jul 23, 2008 0.8610 0.8667 0.8585 0.8610 831,061 +0.01(+0.60%)
Jul 22, 2008 0.8610 0.8610 0.8482 0.8559 1,763,934 -0.01(-0.60%)
Jul 21, 2008 0.8533 0.8636 0.8533 0.8610 1,443,281 +0.00(+0.00%)
Jul 18, 2008 0.8713 0.8739 0.8559 0.8610 788,229 -0.01(-1.18%)
Jul 17, 2008 0.8739 0.8762 0.8610 0.8713 923,904 -0.00(-0.29%)
Jul 16, 2008 0.8379 0.8765 0.8379 0.8739 1,082,391 +0.02(+1.80%)
Jul 15, 2008 0.8508 0.8765 0.8276 0.8585 1,967,167 +0.00(+0.00%)
Jul 14, 2008 0.8739 0.8765 0.8585 0.8585 757,785 -0.02(-2.34%)
Jul 11, 2008 0.8893 0.8893 0.8662 0.8790 735,083 -0.02(-1.72%)
Jul 10, 2008 0.8867 0.8970 0.8867 0.8944 686,873 +0.01(+0.87%)
Jul 09, 2008 0.8867 0.8996 0.8867 0.8867 598,135 +0.00(+0.00%)
Jul 08, 2008 0.8893 0.8970 0.8867 0.8867 579,425 -0.01(-0.58%)
Jul 07, 2008 0.9099 0.9124 0.8919 0.8919 498,464 -0.02(-1.93%)
Jul 04, 2008 0.9150 0.9150 0.9022 0.9095 225,717 +0.00(+0.00%)
Jul 03, 2008 0.9150 0.9150 0.9022 0.9095 225,717 -0.00(-0.33%)
Jul 02, 2008 0.9099 0.9150 0.9073 0.9124 497,639 +0.00(+0.28%)
Jul 01, 2008 0.9124 0.9150 0.9047 0.9099 521,586 -0.01(-1.12%)
Jun 30, 2008 0.9150 0.9202 0.9150 0.9202 266,386 +0.00(+0.28%)
Jun 27, 2008 0.9304 0.9330 0.9150 0.9176 726,181 -0.01(-1.11%)
Jun 26, 2008 0.9459 0.9459 0.9279 0.9279 251,337 -0.01(-1.10%)
Jun 25, 2008 0.9407 0.9433 0.9356 0.9381 583,031 +0.00(+0.00%)
Jun 24, 2008 0.9381 0.9407 0.9356 0.9381 516,349 -0.00(-0.27%)
Jun 23, 2008 0.9459 0.9459 0.9356 0.9407 618,880 +0.00(+0.27%)
Jun 20, 2008 0.9407 0.9433 0.9381 0.9381 384,467 -0.01(-0.54%)
Jun 19, 2008 0.9407 0.9484 0.9407 0.9433 404,465 -0.00(-0.27%)
Jun 18, 2008 0.9484 0.9510 0.9433 0.9459 470,315 -0.00(-0.27%)
Jun 17, 2008 0.9484 0.9536 0.9407 0.9484 708,669 +0.00(+0.27%)
Jun 16, 2008 0.9381 0.9510 0.9356 0.9459 351,887 -0.00(-0.27%)
Jun 13, 2008 0.9381 0.9510 0.9381 0.9484 558,158 +0.01(+0.82%)
Jun 12, 2008 0.9124 0.9536 0.9124 0.9407 418,865 -0.01(-0.81%)
Jun 11, 2008 0.9536 0.9613 0.9407 0.9484 1,960,794 -0.01(-1.34%)
Jun 10, 2008 0.9582 0.9613 0.9510 0.9613 750,723 -0.00(-0.27%)
Jun 09, 2008 0.9638 0.9690 0.9613 0.9638 859,919 +0.00(+0.00%)
Jun 06, 2008 0.9613 0.9690 0.9613 0.9638 897,355 +0.00(+0.00%)
Jun 05, 2008 0.9638 0.9664 0.9587 0.9638 481,691 +0.00(+0.00%)
Jun 04, 2008 0.9664 0.9690 0.9587 0.9638 916,193 +0.00(+0.27%)
Jun 03, 2008 0.9690 0.9716 0.9587 0.9613 782,078 -0.01(-0.53%)
Jun 02, 2008 0.9716 0.9741 0.9638 0.9664 942,370 -0.00(-0.27%)
May 30, 2008 0.9690 0.9741 0.9664 0.9690 452,826 +0.00(+0.00%)
May 29, 2008 0.9638 0.9741 0.9638 0.9690 532,760 +0.00(+0.00%)
May 28, 2008 0.9741 0.9765 0.9664 0.9690 627,825 +0.00(+0.00%)
May 27, 2008 0.9664 0.9716 0.9613 0.9690 408,130 +0.01(+0.80%)
May 26, 2008 0.9664 0.9664 0.9613 0.9613 0 +0.00(+0.00%)
May 23, 2008 0.9664 0.9664 0.9613 0.9613 457,612 -0.00(-0.27%)
May 22, 2008 0.9664 0.9690 0.9613 0.9638 619,063 -0.01(-0.53%)
May 21, 2008 0.9741 0.9741 0.9664 0.9690 701,378 -0.00(-0.26%)
May 20, 2008 0.9716 0.9716 0.9664 0.9716 322,614 +0.00(+0.00%)
May 19, 2008 0.9638 0.9741 0.9638 0.9716 453,550 +0.01(+0.53%)
May 16, 2008 0.9664 0.9737 0.9664 0.9664 387,514 +0.00(+0.00%)
May 15, 2008 0.9741 0.9741 0.9664 0.9664 273,019 -0.00(-0.27%)
May 14, 2008 0.9587 0.9793 0.9587 0.9690 1,021,303 +0.01(+0.53%)
May 13, 2008 0.9690 0.9690 0.9587 0.9638 371,364 -0.00(-0.27%)
May 12, 2008 0.9818 0.9818 0.9664 0.9664 413,803 -0.01(-0.53%)
May 09, 2008 0.9793 0.9793 0.9690 0.9716 198,287 -0.01(-1.31%)
May 08, 2008 0.9793 0.9844 0.9793 0.9844 481,073 +0.01(+0.79%)
May 07, 2008 0.9818 0.9818 0.9741 0.9767 392,323 +0.00(+0.00%)
May 06, 2008 0.9818 0.9844 0.9767 0.9767 586,272 -0.00(-0.26%)
May 05, 2008 0.9870 0.9870 0.9767 0.9793 596,213 -0.01(-0.52%)
May 02, 2008 0.9793 0.9870 0.9767 0.9844 592,813 +0.01(+0.52%)
May 01, 2008 0.9716 0.9818 0.9716 0.9793 634,738 -0.00(-0.26%)
Apr 30, 2008 0.9767 0.9818 0.9690 0.9818 388,413 +0.01(+0.53%)
Apr 29, 2008 0.9767 0.9793 0.9692 0.9767 573,776 +0.00(+0.26%)
Apr 28, 2008 0.9741 0.9793 0.9690 0.9741 1,025,937 +0.00(+0.00%)
Apr 25, 2008 0.9690 0.9741 0.9638 0.9741 430,136 +0.00(+0.00%)
Apr 24, 2008 0.9741 0.9741 0.9638 0.9741 964,574 +0.01(+0.80%)
Apr 23, 2008 0.9587 0.9716 0.9561 0.9664 1,689,716 +0.01(+1.08%)
Apr 22, 2008 0.9459 0.9587 0.9420 0.9561 777,666 +0.00(+0.27%)
Apr 21, 2008 0.9356 0.9536 0.9356 0.9536 1,384,065 +0.01(+1.37%)
Apr 18, 2008 0.9330 0.9407 0.9304 0.9407 558,699 +0.01(+0.55%)
Apr 17, 2008 0.9279 0.9381 0.9279 0.9356 720,100 +0.00(+0.00%)
Apr 16, 2008 0.9279 0.9356 0.9279 0.9356 627,973 +0.01(+0.55%)
Apr 15, 2008 0.9330 0.9356 0.9047 0.9304 1,819,303 -0.00(-0.28%)
Apr 14, 2008 0.9304 0.9381 0.9296 0.9330 846,535 -0.01(-0.82%)
Apr 11, 2008 0.9330 0.9407 0.9304 0.9407 605,496 +0.00(+0.00%)
Apr 10, 2008 0.9330 0.9407 0.9309 0.9407 556,754 +0.01(+0.55%)
Apr 09, 2008 0.9407 0.9407 0.9304 0.9356 1,036,084 -0.01(-0.82%)
Apr 08, 2008 0.9381 0.9433 0.9330 0.9433 1,554,278 +0.01(+0.82%)
Apr 07, 2008 0.9099 0.9407 0.9099 0.9356 2,297,438 +0.03(+2.82%)
Apr 04, 2008 0.9022 0.9099 0.8996 0.9099 522,127 +0.01(+0.85%)
Apr 03, 2008 0.9124 0.9124 0.8996 0.9022 757,462 -0.02(-1.68%)
Apr 02, 2008 0.9022 0.9227 0.8996 0.9176 674,641 +0.01(+0.85%)
Apr 01, 2008 0.8919 0.9124 0.8867 0.9099 1,387,411 +0.02(+2.02%)
Mar 31, 2008 0.8816 0.8919 0.8816 0.8919 1,156,384 +0.01(+1.46%)
Mar 28, 2008 0.8867 0.8919 0.8765 0.8790 975,001 -0.00(-0.29%)
Mar 27, 2008 0.8919 0.8919 0.8816 0.8816 717,049 +0.00(+0.00%)
Mar 26, 2008 0.8867 0.8970 0.8770 0.8816 1,332,553 +0.00(+0.29%)
Mar 25, 2008 0.8790 0.8919 0.8765 0.8790 543,059 +0.01(+1.48%)
Mar 24, 2008 0.8662 0.8919 0.8662 0.8662 1,044,644 -0.00(-0.30%)
Mar 21, 2008 0.8585 0.8790 0.8533 0.8687 790,972 +0.00(+0.00%)
Mar 20, 2008 0.8585 0.8790 0.8533 0.8687 790,972 +0.01(+0.90%)
Mar 19, 2008 0.8739 0.8765 0.8610 0.8610 635,345 -0.01(-0.59%)
Mar 18, 2008 0.8482 0.8713 0.8482 0.8662 725,566 +0.02(+2.74%)
Mar 17, 2008 0.8662 0.8662 0.8430 0.8430 1,177,008 -0.03(-3.81%)
Mar 14, 2008 0.8765 0.8867 0.8713 0.8765 729,889 -0.00(-0.29%)
Mar 13, 2008 0.8893 0.8919 0.8739 0.8790 700,183 -0.01(-1.44%)
Mar 12, 2008 0.8944 0.8970 0.8842 0.8919 605,776 +0.01(+0.58%)
Mar 11, 2008 0.8970 0.8996 0.8842 0.8867 429,864 -0.01(-0.86%)
Mar 10, 2008 0.8944 0.8996 0.8919 0.8944 591,544 -0.01(-0.85%)
Mar 07, 2008 0.8970 0.9073 0.8944 0.9022 694,931 +0.00(+0.29%)
Mar 06, 2008 0.9073 0.9124 0.8996 0.8996 515,124 -0.01(-0.57%)
Mar 05, 2008 0.9124 0.9150 0.9022 0.9047 270,440 -0.00(-0.28%)
Mar 04, 2008 0.9073 0.9176 0.9047 0.9073 491,002 -0.01(-1.12%)
Mar 03, 2008 0.9227 0.9330 0.9124 0.9176 778,911 -0.01(-0.83%)
Feb 29, 2008 0.9253 0.9304 0.9150 0.9253 394,902 -0.01(-0.55%)
Feb 28, 2008 0.9433 0.9459 0.9279 0.9304 368,057 -0.01(-1.09%)
Feb 27, 2008 0.9330 0.9459 0.9304 0.9407 423,627 +0.01(+0.83%)
Feb 26, 2008 0.9227 0.9330 0.9227 0.9330 599,551 +0.01(+0.55%)
Feb 25, 2008 0.9099 0.9330 0.9074 0.9279 851,970 +0.01(+1.47%)
Feb 22, 2008 0.9176 0.9176 0.9047 0.9144 355,217 +0.01(+0.78%)
Feb 21, 2008 0.9150 0.9176 0.8996 0.9073 662,568 -0.00(-0.28%)
Feb 20, 2008 0.9150 0.9178 0.9047 0.9099 459,849 -0.01(-0.84%)
Feb 19, 2008 0.9253 0.9279 0.9130 0.9176 309,700 +0.01(+0.56%)
Feb 18, 2008 0.9227 0.9227 0.8996 0.9124 0 +0.00(+0.00%)
Feb 15, 2008 0.9227 0.9227 0.8996 0.9124 925,317 +0.00(+0.00%)
Feb 14, 2008 0.9227 0.9253 0.9073 0.9124 1,031,026 -0.02(-1.93%)
Feb 13, 2008 0.9484 0.9484 0.9279 0.9304 477,244 -0.01(-1.09%)
Feb 12, 2008 0.9484 0.9510 0.9381 0.9407 557,392 -0.00(-0.27%)
Feb 11, 2008 0.9433 0.9510 0.9407 0.9433 441,034 -0.01(-0.81%)
Feb 08, 2008 0.9536 0.9561 0.9433 0.9510 643,971 -0.01(-1.07%)
Feb 07, 2008 0.9613 0.9613 0.9510 0.9613 387,510 +0.00(+0.00%)
Feb 06, 2008 0.9613 0.9638 0.9484 0.9613 731,056 -0.01(-0.53%)
Feb 05, 2008 0.9664 0.9741 0.9638 0.9664 648,574 -0.02(-1.57%)
Feb 04, 2008 0.9818 0.9870 0.9818 0.9818 918,539 +0.00(+0.00%)
Feb 01, 2008 0.9844 0.9870 0.9690 0.9818 2,538,660 +0.00(+0.00%)
Jan 31, 2008 0.9690 0.9818 0.9638 0.9818 1,267,968 +0.01(+0.53%)
Jan 30, 2008 0.9818 0.9818 0.9716 0.9767 710,435 +0.00(+0.00%)
Jan 29, 2008 0.9741 0.9844 0.9716 0.9767 827,155 +0.00(+0.26%)
Jan 28, 2008 0.9664 0.9767 0.9663 0.9741 960,216 +0.01(+0.80%)
Jan 25, 2008 0.9613 0.9690 0.9613 0.9664 1,090,281 +0.01(+0.80%)
Jan 24, 2008 0.9510 0.9613 0.9381 0.9587 659,078 +0.01(+1.08%)
Jan 23, 2008 0.9279 0.9484 0.9279 0.9484 676,586 -0.00(-0.27%)
Jan 22, 2008 0.9330 0.9510 0.9099 0.9510 930,312 +0.01(+0.54%)
Jan 21, 2008 0.9587 0.9613 0.9459 0.9459 0 +0.00(+0.00%)
Jan 18, 2008 0.9587 0.9613 0.9459 0.9459 795,380 -0.02(-1.60%)
Jan 17, 2008 0.9613 0.9690 0.9587 0.9613 868,785 -0.01(-0.80%)
Jan 16, 2008 0.9587 0.9767 0.9587 0.9690 1,024,801 -0.00(-0.05%)
Jan 15, 2008 0.9638 0.9716 0.9587 0.9695 1,220,502 -0.01(-0.74%)
Jan 14, 2008 0.9767 0.9767 0.9664 0.9767 1,063,708 +0.01(+1.06%)
Jan 11, 2008 0.9716 0.9716 0.9561 0.9664 1,041,920 -0.00(-0.27%)
Jan 10, 2008 0.9638 0.9690 0.9561 0.9690 683,201 -0.00(-0.26%)
Jan 09, 2008 0.9690 0.9716 0.9587 0.9716 671,918 +0.01(+0.80%)
Jan 08, 2008 0.9638 0.9690 0.9613 0.9638 498,394 +0.00(+0.00%)
Jan 07, 2008 0.9613 0.9690 0.9587 0.9638 580,487 +0.00(+0.27%)
Jan 04, 2008 0.9690 0.9690 0.9587 0.9613 499,281 -0.01(-1.32%)
Jan 03, 2008 0.9613 0.9767 0.9613 0.9741 1,067,988 +0.02(+1.61%)
Jan 02, 2008 0.9638 0.9638 0.9510 0.9587 677,754 -0.00(-0.27%)
Jan 01, 2008 0.9510 0.9613 0.9484 0.9613 0 +0.00(+0.00%)
Dec 31, 2007 0.9510 0.9613 0.9484 0.9613 1,792,461 +0.01(+0.81%)
Dec 28, 2007 0.9536 0.9638 0.9459 0.9536 1,687,771 +0.00(+0.27%)
Dec 27, 2007 0.9587 0.9587 0.9459 0.9510 1,411,922 +0.01(+0.82%)
Dec 26, 2007 1.018 1.018 0.9433 0.9433 1,261,743 +0.00(+0.27%)
Dec 24, 2007 0.9536 0.9613 0.9407 0.9407 799,142 -0.01(-0.81%)
Dec 21, 2007 0.9587 0.9587 0.9407 0.9484 1,366,013 -0.01(-0.54%)
Dec 20, 2007 0.9561 0.9562 0.9459 0.9536 1,107,283 -0.00(-0.27%)
Dec 19, 2007 0.9638 0.9638 0.9459 0.9561 1,689,327 +0.00(+0.00%)
Dec 18, 2007 0.9664 0.9664 0.9484 0.9561 812,760 -0.01(-0.53%)
Dec 17, 2007 0.9690 0.9716 0.9536 0.9613 1,210,775 -0.00(-0.27%)
Dec 14, 2007 0.9561 0.9741 0.9561 0.9638 1,712,671 +0.00(+0.27%)
Dec 13, 2007 0.9587 0.9690 0.9536 0.9613 925,978 -0.01(-1.32%)
Dec 12, 2007 0.9459 0.9741 0.9459 0.9741 1,362,511 +0.02(+2.16%)
Dec 11, 2007 0.9536 0.9716 0.9484 0.9536 1,858,571 -0.01(-0.80%)
Dec 10, 2007 0.9638 0.9664 0.9484 0.9613 1,006,515 +0.00(+0.00%)
Dec 07, 2007 0.9716 0.9716 0.9561 0.9613 802,255 -0.01(-0.53%)
Dec 06, 2007 0.9638 0.9716 0.9587 0.9664 805,757 -0.00(-0.27%)
Dec 05, 2007 0.9690 0.9716 0.9613 0.9690 674,641 -0.01(-0.53%)
Dec 04, 2007 0.9767 0.9767 0.9638 0.9741 1,224,392 -0.01(-1.43%)
Dec 03, 2007 0.9767 0.9895 0.9613 0.9882 765,414 +0.01(+1.45%)
Nov 30, 2007 0.9484 0.9741 0.9484 0.9741 2,228,114 +0.01(+1.07%)
Nov 29, 2007 0.9433 0.9638 0.9279 0.9638 1,281,002 +0.01(+1.08%)
Nov 28, 2007 0.9433 0.9587 0.9407 0.9536 1,407,584 +0.00(+0.27%)
Nov 27, 2007 0.9356 0.9510 0.9356 0.9510 1,257,389 +0.01(+0.54%)
Nov 26, 2007 0.9407 0.9484 0.9381 0.9459 1,345,392 +0.02(+1.66%)
Nov 23, 2007 0.9330 0.9407 0.9304 0.9304 366,111 +0.01(+0.84%)
Nov 21, 2007 0.9356 0.9356 0.9227 0.9227 487,500 -0.01(-0.83%)
Nov 20, 2007 0.9304 0.9381 0.9202 0.9304 882,403 +0.01(+0.56%)
Nov 19, 2007 0.9099 0.9304 0.9099 0.9253 678,135 -0.01(-0.83%)
Nov 16, 2007 0.9433 0.9433 0.9176 0.9330 810,814 -0.00(-0.27%)
Nov 15, 2007 0.9433 0.9433 0.9304 0.9356 1,163,309 -0.01(-0.55%)
Nov 14, 2007 0.9433 0.9587 0.9304 0.9407 1,502,186 -0.01(-0.54%)
Nov 13, 2007 0.9407 0.9459 0.9279 0.9459 939,658 +0.01(+0.82%)
Nov 12, 2007 0.9433 0.9484 0.9356 0.9381 554,030 -0.02(-1.62%)
Nov 09, 2007 0.9433 0.9536 0.9330 0.9536 670,361 +0.01(+0.54%)
Nov 08, 2007 0.9536 0.9613 0.9330 0.9484 741,561 -0.02(-1.60%)
Nov 07, 2007 0.9664 0.9690 0.9613 0.9638 509,288 -0.01(-0.53%)
Nov 06, 2007 0.9767 0.9793 0.9664 0.9690 874,232 -0.01(-0.79%)
Nov 05, 2007 0.9767 0.9844 0.9613 0.9767 720,940 -0.01(-1.30%)
Nov 02, 2007 0.9767 0.9895 0.9716 0.9895 768,017 +0.01(+1.05%)
Nov 01, 2007 0.9921 0.9921 0.9793 0.9793 2,011,863 -0.02(-1.55%)
Oct 31, 2007 0.9844 0.9947 0.9793 0.9947 1,175,537 +0.00(+0.26%)
Oct 30, 2007 0.9844 0.9921 0.9818 0.9921 906,914 +0.01(+1.05%)
Oct 29, 2007 0.9870 0.9870 0.9741 0.9818 939,596 +0.00(+0.00%)
Oct 26, 2007 0.9793 0.9844 0.9741 0.9818 640,403 -0.00(-0.26%)
Oct 25, 2007 0.9793 0.9844 0.9741 0.9844 546,249 -0.00(-0.26%)
Oct 24, 2007 0.9895 0.9947 0.9767 0.9870 776,966 +0.00(+0.00%)
Oct 23, 2007 0.9716 0.9870 0.9664 0.9870 1,341,890 +0.02(+1.59%)
Oct 22, 2007 0.9767 0.9818 0.9664 0.9716 890,573 -0.01(-0.53%)
Oct 19, 2007 0.9818 0.9818 0.9716 0.9767 1,049,701 -0.01(-1.30%)
Oct 18, 2007 0.9895 0.9895 0.9844 0.9895 703,821 -0.00(-0.26%)
Oct 17, 2007 0.9921 0.9973 0.9870 0.9921 1,335,276 +0.00(+0.00%)
Oct 16, 2007 0.9947 0.9998 0.9921 0.9921 475,439 -0.01(-0.52%)
Oct 15, 2007 0.9973 1.002 0.9947 0.9973 618,226 +0.00(+0.00%)
Oct 12, 2007 0.9998 1.005 0.9973 0.9973 432,253 -0.00(-0.26%)
Oct 11, 2007 1.008 1.010 0.9998 0.9998 589,436 -0.02(-1.52%)
Oct 10, 2007 1.008 1.015 1.008 1.015 496,838 +0.01(+0.51%)
Oct 09, 2007 1.010 1.015 1.005 1.010 362,610 +0.00(+0.00%)
Oct 08, 2007 1.002 1.010 1.002 1.010 370,002 +0.01(+0.77%)
Oct 05, 2007 1.002 1.008 1.002 1.002 294,523 +0.00(+0.26%)
Oct 04, 2007 1.002 1.005 0.9973 0.9998 370,391 -0.00(-0.26%)
Oct 03, 2007 1.005 1.010 0.9998 1.002 1,036,084 -0.01(-0.51%)
Oct 02, 2007 1.005 1.010 0.9998 1.008 992,081 +0.01(+0.51%)
Oct 01, 2007 0.9947 1.010 0.9947 1.002 700,320 +0.01(+0.78%)
Sep 28, 2007 0.9973 1.008 0.9947 0.9947 874,867 -0.00(-0.26%)
Sep 27, 2007 1.010 1.010 0.9973 0.9973 573,095 +0.00(+0.00%)
Sep 26, 2007 1.010 1.013 0.9947 0.9973 1,008,460 -0.01(-0.51%)
Sep 25, 2007 1.002 1.013 0.9973 1.002 675,419 +0.00(+0.26%)
Sep 24, 2007 0.9973 1.010 0.9947 0.9998 871,120 +0.01(+0.52%)
Sep 21, 2007 0.9921 1.005 0.9895 0.9947 776,966 +0.00(+0.26%)
Sep 20, 2007 0.9895 1.002 0.9895 0.9921 402,294 +0.00(+0.00%)
Sep 19, 2007 0.9921 1.002 0.9870 0.9921 448,593 +0.01(+0.52%)
Sep 18, 2007 0.9741 0.9921 0.9716 0.9870 459,487 +0.01(+1.32%)
Sep 17, 2007 0.9767 0.9818 0.9716 0.9741 378,561 -0.00(-0.26%)
Sep 14, 2007 0.9844 0.9870 0.9767 0.9767 312,420 -0.00(-0.26%)
Sep 13, 2007 0.9793 0.9870 0.9767 0.9793 377,783 -0.00(-0.26%)
Sep 12, 2007 0.9895 0.9947 0.9793 0.9818 350,938 -0.00(-0.26%)
Sep 11, 2007 0.9895 0.9947 0.9818 0.9844 512,011 -0.01(-1.29%)
Sep 10, 2007 0.9921 0.9998 0.9895 0.9973 562,590 +0.01(+1.04%)
Sep 07, 2007 0.9870 0.9973 0.9870 0.9870 430,696 -0.01(-0.78%)
Sep 06, 2007 0.9921 0.9973 0.9895 0.9947 608,889 +0.00(+0.26%)
Sep 05, 2007 0.9870 0.9947 0.9793 0.9921 455,597 +0.01(+0.52%)
Sep 04, 2007 0.9870 0.9947 0.9818 0.9870 501,896 -0.00(-0.26%)
Aug 31, 2007 0.9767 0.9895 0.9767 0.9895 3,115,256 +0.01(+1.32%)
Aug 30, 2007 0.9716 0.9818 0.9690 0.9767 421,359 +0.00(+0.26%)
Aug 29, 2007 0.9638 0.9844 0.9613 0.9741 643,127 +0.01(+0.53%)
Aug 28, 2007 0.9690 0.9767 0.9638 0.9690 830,657 +0.00(+0.00%)
Aug 27, 2007 0.9690 0.9793 0.9587 0.9690 1,127,904 +0.00(+0.00%)
Aug 24, 2007 0.9741 0.9818 0.9690 0.9690 1,215,833 -0.01(-0.53%)
Aug 23, 2007 0.9818 0.9870 0.9690 0.9741 1,740,684 -0.00(-0.26%)
Aug 22, 2007 0.9664 0.9895 0.9664 0.9767 757,512 +0.01(+0.53%)
Aug 21, 2007 0.9613 0.9716 0.9510 0.9716 608,111 +0.01(+1.34%)
Aug 20, 2007 0.9638 0.9844 0.9356 0.9587 1,457,832 +0.01(+1.36%)
Aug 17, 2007 0.9510 0.9587 0.7865 0.9459 1,501,797 +0.03(+3.08%)
Aug 16, 2007 0.9227 0.9381 0.8790 0.9176 2,186,165 -0.02(-1.65%)
Aug 15, 2007 0.9356 0.9433 0.9253 0.9330 2,042,989 -0.02(-1.89%)
Aug 14, 2007 0.9664 0.9690 0.9407 0.9510 1,038,418 -0.02(-2.37%)
Aug 13, 2007 0.9716 0.9767 0.9638 0.9741 909,637 +0.01(+1.34%)
Aug 10, 2007 0.9793 0.9818 0.9459 0.9613 1,863,240 -0.02(-2.35%)
Aug 09, 2007 0.9818 0.9895 0.9767 0.9844 659,468 +0.00(+0.00%)
Aug 08, 2007 0.9638 0.9973 0.9638 0.9844 997,177 +0.02(+1.86%)
Aug 07, 2007 0.9716 0.9767 0.9664 0.9664 877,734 -0.01(-0.79%)
Aug 06, 2007 0.9716 0.9818 0.9587 0.9741 1,070,711 -0.00(-0.26%)
Aug 03, 2007 0.9793 0.9818 0.9767 0.9767 586,323 -0.01(-0.52%)
Aug 02, 2007 0.9741 0.9818 0.9561 0.9818 948,155 +0.02(+2.14%)
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.