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 )

2.340 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2017 1.972 1.978 1.967 1.972 135,221 +0.00(+0.00%)
Aug 30, 2017 1.972 1.978 1.967 1.972 255,419 +0.01(+0.29%)
Aug 29, 2017 1.956 1.967 1.956 1.967 167,524 +0.01(+0.29%)
Aug 28, 2017 1.967 1.972 1.961 1.961 112,899 -0.01(-0.28%)
Aug 25, 2017 1.961 1.969 1.961 1.967 97,355 +0.00(+0.00%)
Aug 24, 2017 1.978 1.978 1.961 1.967 223,389 -0.01(-0.28%)
Aug 23, 2017 1.956 1.978 1.953 1.972 432,756 +0.02(+0.86%)
Aug 22, 2017 1.956 1.961 1.950 1.956 142,299 -0.01(-0.29%)
Aug 21, 2017 1.956 1.961 1.950 1.961 97,372 +0.01(+0.29%)
Aug 18, 2017 1.933 1.961 1.933 1.956 288,886 +0.02(+1.16%)
Aug 17, 2017 1.956 1.961 1.933 1.933 212,347 -0.03(-1.43%)
Aug 16, 2017 1.956 1.961 1.944 1.961 166,247 +0.02(+0.86%)
Aug 15, 2017 1.944 1.950 1.935 1.944 206,388 +0.00(+0.00%)
Aug 14, 2017 1.928 1.944 1.928 1.944 422,910 +0.03(+1.46%)
Aug 11, 2017 1.905 1.944 1.894 1.916 452,714 +0.00(+0.00%)
Aug 10, 2017 1.956 1.962 1.916 1.916 464,915 -0.04(-2.29%)
Aug 09, 2017 1.967 1.972 1.961 1.961 178,320 -0.01(-0.57%)
Aug 08, 2017 1.961 1.972 1.956 1.972 380,538 +0.02(+0.86%)
Aug 07, 2017 1.978 1.984 1.950 1.956 535,501 -0.03(-1.31%)
Aug 04, 2017 1.982 1.982 1.971 1.982 231,887 +0.01(+0.28%)
Aug 03, 2017 1.976 1.987 1.971 1.976 311,782 -0.01(-0.28%)
Aug 02, 2017 1.971 1.982 1.965 1.982 260,176 +0.02(+0.85%)
Aug 01, 2017 1.976 1.976 1.965 1.965 243,488 -0.01(-0.56%)
Jul 31, 2017 1.948 1.976 1.948 1.976 396,644 +0.03(+1.43%)
Jul 28, 2017 1.943 1.959 1.943 1.948 314,667 +0.00(+0.00%)
Jul 27, 2017 1.959 1.964 1.937 1.948 1,018,105 -0.02(-0.85%)
Jul 26, 2017 1.976 1.982 1.959 1.965 549,362 -0.01(-0.28%)
Jul 25, 2017 1.971 1.976 1.965 1.971 178,540 +0.00(+0.00%)
Jul 24, 2017 1.965 1.976 1.959 1.971 309,076 +0.01(+0.28%)
Jul 21, 2017 1.948 1.965 1.943 1.965 335,434 +0.01(+0.57%)
Jul 20, 2017 1.959 1.964 1.948 1.954 266,259 +0.00(+0.00%)
Jul 19, 2017 1.965 1.971 1.948 1.954 475,774 -0.01(-0.57%)
Jul 18, 2017 1.959 1.965 1.954 1.965 302,399 +0.01(+0.57%)
Jul 17, 2017 1.948 1.954 1.943 1.954 293,472 +0.01(+0.57%)
Jul 14, 2017 1.954 1.959 1.943 1.943 235,507 +0.00(+0.00%)
Jul 13, 2017 1.965 1.965 1.943 1.943 473,764 -0.03(-1.41%)
Jul 12, 2017 1.959 1.971 1.948 1.971 314,184 +0.01(+0.57%)
Jul 11, 2017 1.971 1.971 1.954 1.959 349,226 +0.01(+0.29%)
Jul 10, 2017 1.954 1.959 1.932 1.954 295,888 +0.01(+0.47%)
Jul 07, 2017 1.950 1.956 1.945 1.945 263,971 -0.01(-0.28%)
Jul 06, 2017 1.961 1.961 1.950 1.950 242,425 -0.02(-0.84%)
Jul 05, 2017 1.961 1.967 1.950 1.967 397,914 +0.02(+0.85%)
Jul 03, 2017 1.934 1.950 1.934 1.950 171,890 +0.02(+0.86%)
Jun 30, 2017 1.917 1.939 1.911 1.934 323,169 +0.02(+0.86%)
Jun 29, 2017 1.911 1.923 1.895 1.917 366,342 +0.01(+0.29%)
Jun 28, 2017 1.923 1.934 1.911 1.911 316,002 -0.01(-0.57%)
Jun 27, 2017 1.934 1.934 1.892 1.923 569,744 -0.01(-0.57%)
Jun 26, 2017 1.934 1.939 1.928 1.934 268,380 +0.00(+0.00%)
Jun 23, 2017 1.928 1.934 1.923 1.934 287,517 +0.01(+0.57%)
Jun 22, 2017 1.939 1.939 1.923 1.923 438,176 -0.02(-0.85%)
Jun 21, 2017 1.934 1.945 1.934 1.939 237,027 +0.01(+0.29%)
Jun 20, 2017 1.939 1.945 1.934 1.934 306,829 -0.01(-0.57%)
Jun 19, 2017 1.950 1.956 1.934 1.945 297,079 +0.00(+0.00%)
Jun 16, 2017 1.945 1.950 1.939 1.945 142,566 +0.00(+0.00%)
Jun 15, 2017 1.961 1.967 1.945 1.945 189,531 -0.02(-1.12%)
Jun 14, 2017 1.967 1.967 1.956 1.967 176,493 +0.00(+0.00%)
Jun 13, 2017 1.967 1.972 1.961 1.967 158,149 +0.00(+0.00%)
Jun 12, 2017 1.967 1.967 1.956 1.967 322,048 +0.01(+0.28%)
Jun 09, 2017 1.956 1.967 1.956 1.961 204,890 +0.00(+0.00%)
Jun 08, 2017 1.967 1.967 1.956 1.961 218,808 -0.01(-0.28%)
Jun 07, 2017 1.961 1.983 1.961 1.967 258,502 +0.00(+0.18%)
Jun 06, 2017 1.963 1.974 1.963 1.963 441,489 -0.01(-0.28%)
Jun 05, 2017 1.941 1.969 1.936 1.969 517,372 +0.03(+1.41%)
Jun 02, 2017 1.941 1.942 1.925 1.941 350,405 +0.00(+0.00%)
Jun 01, 2017 1.936 1.947 1.931 1.941 410,526 +0.00(+0.00%)
May 31, 2017 1.936 1.947 1.930 1.941 532,799 +0.00(+0.14%)
May 30, 2017 1.947 1.947 1.936 1.938 410,329 -0.01(-0.42%)
May 26, 2017 1.936 1.947 1.930 1.947 148,254 +0.02(+0.85%)
May 25, 2017 1.936 1.941 1.920 1.930 423,539 -0.01(-0.28%)
May 24, 2017 1.919 1.936 1.914 1.936 320,006 +0.03(+1.44%)
May 23, 2017 1.908 1.925 1.908 1.908 185,470 +0.00(+0.00%)
May 22, 2017 1.914 1.914 1.897 1.908 274,867 -0.01(-0.29%)
May 19, 2017 1.892 1.914 1.892 1.914 251,253 +0.02(+1.16%)
May 18, 2017 1.875 1.903 1.875 1.892 312,527 +0.01(+0.58%)
May 17, 2017 1.897 1.908 1.870 1.881 488,748 -0.02(-0.87%)
May 16, 2017 1.892 1.908 1.892 1.897 246,153 -0.01(-0.29%)
May 15, 2017 1.908 1.908 1.892 1.903 326,955 -0.01(-0.29%)
May 12, 2017 1.914 1.919 1.903 1.908 245,451 -0.01(-0.29%)
May 11, 2017 1.914 1.919 1.908 1.914 214,272 +0.00(+0.00%)
May 10, 2017 1.919 1.924 1.914 1.914 183,187 -0.01(-0.29%)
May 09, 2017 1.919 1.925 1.903 1.919 386,861 +0.00(+0.00%)
May 08, 2017 1.925 1.930 1.919 1.919 309,303 -0.01(-0.38%)
May 05, 2017 1.927 1.927 1.910 1.927 490,581 +0.01(+0.28%)
May 04, 2017 1.932 1.932 1.910 1.921 505,691 -0.01(-0.56%)
May 03, 2017 1.921 1.932 1.916 1.932 456,843 +0.01(+0.57%)
May 02, 2017 1.921 1.932 1.912 1.921 372,502 +0.00(+0.00%)
May 01, 2017 1.910 1.927 1.906 1.921 448,944 +0.02(+1.15%)
Apr 28, 2017 1.905 1.921 1.894 1.899 569,999 -0.01(-0.29%)
Apr 27, 2017 1.899 1.905 1.894 1.905 510,646 +0.01(+0.29%)
Apr 26, 2017 1.899 1.910 1.889 1.899 254,990 +0.00(+0.00%)
Apr 25, 2017 1.894 1.899 1.878 1.899 507,841 +0.02(+0.87%)
Apr 24, 2017 1.894 1.894 1.883 1.883 276,421 -0.01(-0.29%)
Apr 21, 2017 1.883 1.889 1.878 1.889 184,102 +0.01(+0.29%)
Apr 20, 2017 1.883 1.889 1.878 1.883 259,761 +0.01(+0.29%)
Apr 19, 2017 1.872 1.880 1.867 1.878 237,584 +0.01(+0.29%)
Apr 18, 2017 1.867 1.878 1.867 1.872 286,837 +0.01(+0.29%)
Apr 17, 2017 1.867 1.872 1.863 1.867 225,461 +0.00(+0.00%)
Apr 13, 2017 1.856 1.872 1.856 1.867 174,000 +0.01(+0.29%)
Apr 12, 2017 1.872 1.872 1.856 1.861 403,436 -0.01(-0.58%)
Apr 11, 2017 1.872 1.872 1.856 1.872 392,230 +0.00(+0.19%)
Apr 10, 2017 1.842 1.869 1.842 1.869 566,603 +0.03(+1.47%)
Apr 07, 2017 1.836 1.842 1.834 1.842 261,748 +0.01(+0.59%)
Apr 06, 2017 1.831 1.836 1.825 1.831 382,535 +0.00(+0.00%)
Apr 05, 2017 1.853 1.858 1.831 1.831 427,657 -0.02(-1.17%)
Apr 04, 2017 1.842 1.858 1.834 1.853 798,128 +0.01(+0.59%)
Apr 03, 2017 1.831 1.842 1.820 1.842 548,430 +0.01(+0.59%)
Mar 31, 2017 1.820 1.831 1.809 1.831 406,937 +0.01(+0.59%)
Mar 30, 2017 1.815 1.825 1.809 1.820 457,888 +0.01(+0.30%)
Mar 29, 2017 1.820 1.826 1.809 1.815 293,444 -0.01(-0.30%)
Mar 28, 2017 1.809 1.825 1.805 1.820 308,636 +0.01(+0.75%)
Mar 27, 2017 1.809 1.815 1.798 1.807 332,617 -0.01(-0.45%)
Mar 24, 2017 1.804 1.815 1.804 1.815 271,350 +0.02(+0.90%)
Mar 23, 2017 1.809 1.809 1.793 1.798 428,428 -0.01(-0.60%)
Mar 22, 2017 1.798 1.809 1.793 1.809 420,768 +0.01(+0.60%)
Mar 21, 2017 1.815 1.815 1.798 1.798 278,754 -0.02(-0.89%)
Mar 20, 2017 1.809 1.815 1.804 1.815 390,880 +0.01(+0.30%)
Mar 17, 2017 1.804 1.820 1.804 1.809 428,920 +0.01(+0.30%)
Mar 16, 2017 1.798 1.807 1.793 1.804 590,986 +0.01(+0.60%)
Mar 15, 2017 1.788 1.804 1.777 1.793 637,438 +0.01(+0.30%)
Mar 14, 2017 1.771 1.788 1.771 1.788 389,945 +0.01(+0.61%)
Mar 13, 2017 1.782 1.796 1.766 1.777 915,567 +0.00(+0.00%)
Mar 10, 2017 1.771 1.777 1.771 1.777 349,200 +0.01(+0.81%)
Mar 09, 2017 1.811 1.811 1.747 1.763 1,281,333 -0.05(-2.66%)
Mar 08, 2017 1.822 1.826 1.805 1.811 513,084 -0.02(-1.02%)
Mar 07, 2017 1.838 1.843 1.827 1.830 782,981 -0.01(-0.73%)
Mar 06, 2017 1.859 1.859 1.838 1.843 484,360 -0.01(-0.58%)
Mar 03, 2017 1.864 1.868 1.843 1.854 801,171 -0.01(-0.29%)
Mar 02, 2017 1.843 1.864 1.843 1.859 479,286 +0.01(+0.58%)
Mar 01, 2017 1.848 1.864 1.843 1.848 608,129 +0.00(+0.00%)
Feb 28, 2017 1.838 1.848 1.832 1.848 252,063 +0.01(+0.58%)
Feb 27, 2017 1.832 1.843 1.832 1.838 260,950 -0.01(-0.29%)
Feb 24, 2017 1.838 1.843 1.832 1.843 727,449 +0.00(+0.00%)
Feb 23, 2017 1.832 1.843 1.827 1.843 533,279 +0.02(+0.88%)
Feb 22, 2017 1.822 1.832 1.816 1.827 525,882 +0.00(+0.00%)
Feb 21, 2017 1.827 1.832 1.827 1.827 339,649 -0.01(-0.29%)
Feb 17, 2017 1.832 1.832 1.832 0 +0.01(+0.59%)
Feb 16, 2017 1.832 1.838 1.816 1.822 583,593 -0.01(-0.58%)
Feb 15, 2017 1.838 1.843 1.832 1.832 181,293 +0.00(+0.00%)
Feb 14, 2017 1.832 1.838 1.832 1.832 221,718 +0.00(+0.00%)
Feb 13, 2017 1.838 1.840 1.832 1.832 348,007 +0.00(+0.00%)
Feb 10, 2017 1.838 1.843 1.832 1.832 471,601 +0.00(+0.00%)
Feb 09, 2017 1.832 1.838 1.827 1.832 311,562 +0.01(+0.29%)
Feb 08, 2017 1.822 1.838 1.822 1.827 404,864 +0.00(+0.00%)
Feb 07, 2017 1.822 1.832 1.822 1.827 409,366 +0.01(+0.29%)
Feb 06, 2017 1.822 1.823 1.811 1.822 499,281 +0.00(+0.19%)
Feb 03, 2017 1.818 1.823 1.813 1.818 425,258 +0.00(+0.00%)
Feb 02, 2017 1.818 1.818 1.807 1.818 549,562 +0.01(+0.29%)
Feb 01, 2017 1.818 1.823 1.813 1.813 391,198 -0.01(-0.29%)
Jan 31, 2017 1.807 1.823 1.807 1.818 809,758 +0.01(+0.29%)
Jan 30, 2017 1.823 1.829 1.807 1.813 728,018 -0.01(-0.58%)
Jan 27, 2017 1.818 1.834 1.818 1.823 218,632 +0.01(+0.29%)
Jan 26, 2017 1.818 1.829 1.818 1.818 283,665 +0.00(+0.00%)
Jan 25, 2017 1.818 1.823 1.816 1.818 256,398 +0.01(+0.29%)
Jan 24, 2017 1.818 1.818 1.809 1.813 192,640 +0.00(+0.00%)
Jan 23, 2017 1.802 1.818 1.802 1.813 293,682 +0.01(+0.29%)
Jan 20, 2017 1.802 1.808 1.802 1.807 150,028 +0.00(+0.00%)
Jan 19, 2017 1.818 1.818 1.802 1.807 583,300 -0.01(-0.29%)
Jan 18, 2017 1.807 1.813 1.802 1.813 266,900 +0.01(+0.59%)
Jan 17, 2017 1.813 1.813 1.802 1.802 297,140 -0.01(-0.59%)
Jan 13, 2017 1.813 1.813 1.813 0 +0.01(+0.59%)
Jan 12, 2017 1.807 1.807 1.802 1.802 174,635 -0.00(-0.15%)
Jan 11, 2017 1.802 1.807 1.802 1.805 148,636 +0.00(+0.15%)
Jan 10, 2017 1.797 1.807 1.791 1.802 305,126 +0.01(+0.59%)
Jan 09, 2017 1.802 1.802 1.786 1.791 486,708 +0.00(+0.00%)
Jan 06, 2017 1.786 1.797 1.781 1.791 383,254 +0.00(+0.00%)
Jan 05, 2017 1.791 1.797 1.786 1.791 300,537 +0.01(+0.30%)
Jan 04, 2017 1.791 1.791 1.781 1.786 261,565 +0.01(+0.30%)
Jan 03, 2017 1.781 1.786 1.776 1.781 331,735 -0.01(-0.30%)
Dec 30, 2016 1.786 1.786 1.786 0 +0.02(+0.90%)
Dec 29, 2016 1.760 1.770 1.760 1.770 338,189 +0.01(+0.76%)
Dec 28, 2016 1.744 1.765 1.742 1.757 510,719 +0.01(+0.65%)
Dec 27, 2016 1.767 1.767 1.740 1.745 1,106,337 -0.02(-0.90%)
Dec 23, 2016 1.761 1.761 1.761 0 +0.02(+1.21%)
Dec 22, 2016 1.735 1.745 1.730 1.740 487,963 +0.00(+0.00%)
Dec 21, 2016 1.745 1.745 1.730 1.740 555,662 +0.00(+0.00%)
Dec 20, 2016 1.751 1.756 1.735 1.740 393,840 +0.00(+0.00%)
Dec 19, 2016 1.730 1.751 1.730 1.740 397,374 +0.01(+0.30%)
Dec 16, 2016 1.740 1.740 1.730 1.735 242,043 +0.00(+0.00%)
Dec 15, 2016 1.740 1.745 1.703 1.735 690,213 -0.01(-0.45%)
Dec 14, 2016 1.740 1.756 1.740 1.743 494,941 -0.00(-0.16%)
Dec 13, 2016 1.745 1.751 1.745 1.746 266,197 +0.00(+0.01%)
Dec 12, 2016 1.735 1.751 1.735 1.745 245,318 +0.01(+0.30%)
Dec 09, 2016 1.740 1.745 1.737 1.740 186,173 +0.01(+0.30%)
Dec 08, 2016 1.724 1.740 1.724 1.735 372,489 +0.00(+0.00%)
Dec 07, 2016 1.703 1.735 1.703 1.735 691,262 +0.03(+1.54%)
Dec 06, 2016 1.682 1.712 1.682 1.709 392,267 +0.02(+1.25%)
Dec 05, 2016 1.693 1.703 1.682 1.687 468,832 -0.01(-0.31%)
Dec 02, 2016 1.682 1.698 1.682 1.693 208,442 +0.01(+0.36%)
Dec 01, 2016 1.689 1.695 1.684 1.687 257,433 -0.00(-0.15%)
Nov 30, 2016 1.689 1.695 1.689 1.689 309,770 -0.01(-0.31%)
Nov 29, 2016 1.695 1.700 1.689 1.695 202,260 -0.01(-0.31%)
Nov 28, 2016 1.705 1.705 1.695 1.700 246,461 +0.01(+0.31%)
Nov 25, 2016 1.689 1.700 1.687 1.695 412,686 +0.01(+0.31%)
Nov 23, 2016 1.689 1.689 1.689 0 +0.00(+0.00%)
Nov 22, 2016 1.695 1.702 1.679 1.689 808,273 +0.01(+0.31%)
Nov 21, 2016 1.674 1.695 1.674 1.684 491,227 +0.01(+0.31%)
Nov 18, 2016 1.689 1.695 1.679 1.679 454,348 +0.00(+0.00%)
Nov 17, 2016 1.663 1.684 1.663 1.679 561,545 +0.02(+0.94%)
Nov 16, 2016 1.647 1.672 1.642 1.663 410,204 +0.02(+1.27%)
Nov 15, 2016 1.621 1.647 1.621 1.642 622,329 +0.03(+1.62%)
Nov 14, 2016 1.621 1.632 1.611 1.616 410,441 -0.01(-0.32%)
Nov 11, 2016 1.611 1.632 1.606 1.621 434,160 +0.01(+0.32%)
Nov 10, 2016 1.653 1.655 1.608 1.616 1,002,423 -0.04(-2.49%)
Nov 09, 2016 1.632 1.668 1.632 1.657 516,411 -0.00(-0.03%)
Nov 08, 2016 1.642 1.663 1.642 1.658 688,085 +0.01(+0.63%)
Nov 07, 2016 1.637 1.663 1.637 1.647 702,297 +0.02(+1.29%)
Nov 04, 2016 1.627 1.637 1.627 1.627 514,321 -0.01(-0.43%)
Nov 03, 2016 1.644 1.654 1.628 1.634 723,138 -0.02(-1.25%)
Nov 02, 2016 1.680 1.685 1.644 1.654 854,384 -0.03(-1.85%)
Nov 01, 2016 1.706 1.711 1.683 1.685 525,225 -0.03(-1.52%)
Oct 31, 2016 1.732 1.737 1.701 1.711 809,426 -0.02(-0.90%)
Oct 28, 2016 1.737 1.742 1.722 1.727 439,353 -0.01(-0.60%)
Oct 27, 2016 1.732 1.742 1.732 1.737 227,715 +0.00(+0.00%)
Oct 26, 2016 1.732 1.742 1.732 1.737 108,137 -0.00(-0.21%)
Oct 25, 2016 1.737 1.742 1.737 1.741 255,591 +0.00(+0.21%)
Oct 24, 2016 1.737 1.748 1.732 1.737 266,347 +0.01(+0.60%)
Oct 21, 2016 1.722 1.732 1.722 1.727 433,289 -0.01(-0.60%)
Oct 20, 2016 1.737 1.742 1.737 1.737 152,873 -0.01(-0.29%)
Oct 19, 2016 1.727 1.742 1.727 1.742 228,446 +0.01(+0.60%)
Oct 18, 2016 1.732 1.737 1.727 1.732 189,474 +0.01(+0.30%)
Oct 17, 2016 1.737 1.746 1.722 1.727 426,877 -0.02(-0.89%)
Oct 14, 2016 1.737 1.748 1.737 1.742 89,896 +0.00(+0.00%)
Oct 13, 2016 1.737 1.748 1.737 1.742 175,154 -0.01(-0.59%)
Oct 12, 2016 1.748 1.753 1.743 1.753 169,898 +0.01(+0.79%)
Oct 11, 2016 1.749 1.755 1.739 1.739 268,537 -0.01(-0.73%)
Oct 10, 2016 1.739 1.755 1.739 1.752 143,915 +0.01(+0.74%)
Oct 07, 2016 1.744 1.744 1.739 1.739 262,514 -0.01(-0.29%)
Oct 06, 2016 1.744 1.750 1.729 1.744 441,589 -0.01(-0.29%)
Oct 05, 2016 1.749 1.755 1.744 1.749 263,734 +0.00(+0.00%)
Oct 04, 2016 1.755 1.760 1.744 1.749 410,415 -0.01(-0.58%)
Oct 03, 2016 1.755 1.760 1.749 1.760 334,533 +0.00(+0.00%)
Sep 30, 2016 1.749 1.760 1.749 1.760 297,532 +0.01(+0.29%)
Sep 29, 2016 1.760 1.765 1.755 1.755 278,328 +0.00(+0.00%)
Sep 28, 2016 1.755 1.760 1.749 1.755 219,669 +0.01(+0.59%)
Sep 27, 2016 1.744 1.749 1.744 1.744 156,528 +0.00(+0.00%)
Sep 26, 2016 1.739 1.762 1.739 1.744 885,814 -0.01(-0.59%)
Sep 23, 2016 1.760 1.765 1.749 1.755 379,218 -0.01(-0.29%)
Sep 22, 2016 1.755 1.765 1.744 1.760 562,225 +0.02(+0.89%)
Sep 21, 2016 1.729 1.752 1.729 1.744 513,388 +0.02(+0.89%)
Sep 20, 2016 1.729 1.744 1.724 1.729 429,442 +0.01(+0.30%)
Sep 19, 2016 1.739 1.744 1.724 1.724 403,201 -0.01(-0.59%)
Sep 16, 2016 1.729 1.742 1.729 1.734 324,625 +0.00(+0.00%)
Sep 15, 2016 1.729 1.744 1.724 1.734 860,162 +0.01(+0.30%)
Sep 14, 2016 1.724 1.739 1.713 1.729 770,947 +0.02(+0.90%)
Sep 13, 2016 1.739 1.749 1.713 1.713 1,247,774 -0.03(-1.77%)
Sep 12, 2016 1.749 1.760 1.703 1.744 2,653,095 -0.03(-1.55%)
Sep 09, 2016 1.818 1.827 1.767 1.772 1,193,343 -0.05(-2.80%)
Sep 08, 2016 1.828 1.833 1.818 1.823 381,919 +0.00(+0.00%)
Sep 07, 2016 1.818 1.838 1.818 1.823 286,528 +0.01(+0.28%)
Sep 06, 2016 1.813 1.828 1.813 1.818 234,293 -0.01(-0.28%)
Sep 02, 2016 1.818 1.823 1.823 1.823 235,799 +0.01(+0.28%)
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.