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 +0.020 (+0.85%)
Official Closing 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, 2014 1.733 1.733 1.729 1.733 399,948 +0.00(+0.00%)
Apr 29, 2014 1.725 1.733 1.725 1.733 405,706 +0.01(+0.71%)
Apr 28, 2014 1.733 1.733 1.720 1.720 598,934 -0.01(-0.70%)
Apr 25, 2014 1.733 1.733 1.725 1.733 385,855 +0.01(+0.35%)
Apr 24, 2014 1.729 1.733 1.725 1.727 227,904 -0.00(-0.12%)
Apr 23, 2014 1.720 1.729 1.720 1.729 351,564 +0.01(+0.47%)
Apr 22, 2014 1.716 1.720 1.716 1.720 220,257 +0.01(+0.47%)
Apr 21, 2014 1.716 1.720 1.712 1.712 402,406 -0.00(-0.24%)
Apr 17, 2014 1.716 1.716 1.716 1.716 233,188 -0.00(-0.23%)
Apr 16, 2014 1.716 1.720 1.716 1.720 347,421 +0.00(+0.24%)
Apr 15, 2014 1.708 1.716 1.708 1.716 371,792 +0.01(+0.47%)
Apr 14, 2014 1.708 1.708 1.704 1.708 287,723 +0.00(+0.00%)
Apr 11, 2014 1.708 1.708 1.704 1.708 298,533 +0.00(+0.00%)
Apr 10, 2014 1.704 1.708 1.704 1.708 250,919 +0.00(+0.24%)
Apr 09, 2014 1.704 1.708 1.704 1.704 369,438 -0.00(-0.19%)
Apr 08, 2014 1.700 1.708 1.700 1.708 426,804 +0.00(+0.00%)
Apr 07, 2014 1.704 1.708 1.700 1.708 354,743 +0.01(+0.71%)
Apr 04, 2014 1.700 1.704 1.695 1.695 510,117 -0.00(-0.24%)
Apr 03, 2014 1.691 1.704 1.691 1.700 571,412 +0.00(+0.24%)
Apr 02, 2014 1.695 1.695 1.691 1.695 306,485 +0.00(+0.00%)
Apr 01, 2014 1.691 1.695 1.687 1.695 453,229 +0.01(+0.72%)
Mar 31, 2014 1.691 1.695 1.683 1.683 308,553 +0.00(+0.00%)
Mar 28, 2014 1.683 1.687 1.683 1.683 331,414 +0.00(+0.00%)
Mar 27, 2014 1.687 1.691 1.683 1.683 379,446 -0.00(-0.24%)
Mar 26, 2014 1.679 1.687 1.679 1.687 242,165 +0.00(+0.24%)
Mar 25, 2014 1.687 1.687 1.683 1.683 227,677 -0.00(-0.24%)
Mar 24, 2014 1.687 1.691 1.679 1.687 390,261 +0.01(+0.48%)
Mar 21, 2014 1.683 1.687 1.675 1.679 227,005 -0.00(-0.12%)
Mar 20, 2014 1.671 1.683 1.671 1.681 276,667 +0.01(+0.36%)
Mar 19, 2014 1.679 1.679 1.675 1.675 311,555 +0.00(+0.00%)
Mar 18, 2014 1.683 1.687 1.671 1.675 455,681 -0.00(-0.24%)
Mar 17, 2014 1.691 1.691 1.679 1.679 404,291 -0.01(-0.48%)
Mar 14, 2014 1.683 1.687 1.683 1.687 223,503 +0.00(+0.24%)
Mar 13, 2014 1.695 1.700 1.679 1.683 463,446 -0.01(-0.71%)
Mar 12, 2014 1.675 1.700 1.675 1.695 556,971 +0.02(+0.96%)
Mar 11, 2014 1.675 1.679 1.671 1.679 294,414 +0.00(+0.24%)
Mar 10, 2014 1.667 1.679 1.667 1.675 353,146 +0.00(+0.29%)
Mar 07, 2014 1.683 1.687 1.671 1.671 440,745 -0.01(-0.47%)
Mar 06, 2014 1.683 1.687 1.679 1.679 283,379 -0.01(-0.47%)
Mar 05, 2014 1.687 1.687 1.679 1.687 474,151 +0.00(+0.24%)
Mar 04, 2014 1.683 1.687 1.683 1.683 443,830 +0.00(+0.00%)
Mar 03, 2014 1.671 1.683 1.671 1.683 420,204 +0.01(+0.48%)
Feb 28, 2014 1.675 1.683 1.670 1.675 480,519 +0.00(+0.00%)
Feb 27, 2014 1.671 1.675 1.667 1.675 423,753 +0.01(+0.48%)
Feb 26, 2014 1.671 1.675 1.667 1.667 433,647 +0.00(+0.00%)
Feb 25, 2014 1.675 1.675 1.663 1.667 317,589 +0.00(+0.00%)
Feb 24, 2014 1.663 1.671 1.663 1.667 213,821 +0.00(+0.24%)
Feb 21, 2014 1.667 1.671 1.663 1.663 302,187 -0.00(-0.24%)
Feb 20, 2014 1.667 1.671 1.663 1.667 506,445 +0.00(+0.24%)
Feb 19, 2014 1.659 1.667 1.659 1.663 243,229 +0.00(+0.24%)
Feb 18, 2014 1.663 1.667 1.659 1.659 275,034 +0.00(+0.00%)
Feb 14, 2014 1.659 1.659 1.659 1.659 251,313 +0.00(+0.24%)
Feb 13, 2014 1.659 1.659 1.655 1.655 293,950 +0.00(+0.12%)
Feb 12, 2014 1.655 1.655 1.651 1.653 308,134 -0.00(-0.12%)
Feb 11, 2014 1.651 1.655 1.651 1.655 241,769 +0.00(+0.24%)
Feb 10, 2014 1.647 1.655 1.635 1.651 533,473 +0.01(+0.49%)
Feb 07, 2014 1.639 1.647 1.635 1.643 304,502 +0.00(+0.00%)
Feb 06, 2014 1.639 1.643 1.639 1.643 179,169 +0.00(+0.24%)
Feb 05, 2014 1.639 1.643 1.627 1.639 377,649 +0.01(+0.54%)
Feb 04, 2014 1.634 1.634 1.622 1.630 383,909 +0.01(+0.49%)
Feb 03, 2014 1.622 1.634 1.622 1.622 364,000 -0.01(-0.73%)
Jan 31, 2014 1.638 1.638 1.630 1.634 249,802 -0.00(-0.24%)
Jan 30, 2014 1.630 1.638 1.630 1.638 306,019 +0.01(+0.49%)
Jan 29, 2014 1.626 1.630 1.626 1.630 223,316 +0.00(+0.24%)
Jan 28, 2014 1.626 1.630 1.622 1.626 240,510 -0.00(-0.24%)
Jan 27, 2014 1.634 1.634 1.622 1.630 381,421 +0.00(+0.00%)
Jan 24, 2014 1.650 1.650 1.630 1.630 499,333 -0.02(-1.20%)
Jan 23, 2014 1.642 1.654 1.642 1.650 333,740 +0.01(+0.48%)
Jan 22, 2014 1.646 1.646 1.642 1.642 259,865 +0.00(+0.00%)
Jan 21, 2014 1.642 1.646 1.638 1.642 434,873 -0.00(-0.24%)
Jan 17, 2014 1.650 1.646 1.646 1.646 374,612 +0.00(+0.24%)
Jan 16, 2014 1.634 1.646 1.630 1.642 469,089 +0.01(+0.48%)
Jan 15, 2014 1.634 1.634 1.626 1.634 368,550 +0.01(+0.49%)
Jan 14, 2014 1.630 1.630 1.622 1.626 444,357 -0.01(-0.48%)
Jan 13, 2014 1.626 1.638 1.626 1.634 433,126 +0.01(+0.49%)
Jan 10, 2014 1.638 1.642 1.626 1.626 267,013 -0.00(-0.24%)
Jan 09, 2014 1.618 1.630 1.618 1.630 324,891 +0.01(+0.73%)
Jan 08, 2014 1.626 1.634 1.618 1.618 478,702 -0.01(-0.49%)
Jan 07, 2014 1.626 1.626 1.618 1.626 297,108 +0.01(+0.49%)
Jan 06, 2014 1.630 1.630 1.618 1.618 586,990 -0.01(-0.49%)
Jan 03, 2014 1.618 1.630 1.614 1.626 730,389 +0.01(+0.49%)
Jan 02, 2014 1.610 1.618 1.610 1.618 379,101 +0.01(+0.49%)
Dec 31, 2013 1.610 1.610 1.610 1.610 570,512 +0.00(+0.00%)
Dec 30, 2013 1.610 1.610 1.600 1.610 823,610 +0.00(+0.00%)
Dec 27, 2013 1.614 1.614 1.594 1.610 528,508 +0.00(+0.25%)
Dec 26, 2013 1.606 1.610 1.602 1.606 456,078 +0.01(+0.54%)
Dec 24, 2013 1.582 1.601 1.582 1.597 357,463 +0.00(+0.25%)
Dec 23, 2013 1.570 1.605 1.570 1.594 1,051,962 +0.02(+1.25%)
Dec 20, 2013 1.574 1.574 1.570 1.574 670,121 +0.00(+0.00%)
Dec 19, 2013 1.562 1.574 1.562 1.574 475,739 +0.01(+0.75%)
Dec 18, 2013 1.562 1.566 1.558 1.562 438,979 -0.00(-0.25%)
Dec 17, 2013 1.558 1.566 1.558 1.566 465,823 +0.00(+0.00%)
Dec 16, 2013 1.566 1.570 1.562 1.566 478,452 +0.00(+0.25%)
Dec 13, 2013 1.566 1.570 1.554 1.562 548,075 +0.00(+0.25%)
Dec 12, 2013 1.562 1.570 1.554 1.558 509,410 +0.00(+0.00%)
Dec 11, 2013 1.566 1.570 1.554 1.558 353,534 +0.00(+0.00%)
Dec 10, 2013 1.566 1.584 1.558 1.558 669,747 -0.00(-0.20%)
Dec 09, 2013 1.561 1.573 1.561 1.561 513,942 +0.00(+0.00%)
Dec 06, 2013 1.557 1.561 1.557 1.561 391,042 +0.00(+0.25%)
Dec 05, 2013 1.557 1.561 1.550 1.557 342,982 +0.00(+0.25%)
Dec 04, 2013 1.554 1.561 1.554 1.554 478,734 -0.01(-0.75%)
Dec 03, 2013 1.561 1.569 1.561 1.565 302,519 +0.00(+0.00%)
Dec 02, 2013 1.557 1.565 1.554 1.565 296,212 +0.01(+0.75%)
Nov 29, 2013 1.561 1.561 1.554 1.554 438,604 -0.00(-0.25%)
Nov 27, 2013 1.557 1.561 1.550 1.557 525,710 -0.00(-0.25%)
Nov 26, 2013 1.557 1.561 1.553 1.561 333,041 +0.01(+0.75%)
Nov 25, 2013 1.557 1.569 1.550 1.550 573,675 +0.00(+0.00%)
Nov 22, 2013 1.565 1.569 1.550 1.550 1,166,061 -0.02(-0.99%)
Nov 21, 2013 1.573 1.573 1.565 1.565 413,690 -0.01(-0.74%)
Nov 20, 2013 1.581 1.585 1.573 1.577 314,675 -0.00(-0.25%)
Nov 19, 2013 1.585 1.593 1.581 1.581 360,860 -0.00(-0.25%)
Nov 18, 2013 1.581 1.589 1.581 1.585 270,891 +0.00(+0.00%)
Nov 15, 2013 1.589 1.593 1.581 1.585 742,906 -0.01(-0.49%)
Nov 14, 2013 1.600 1.600 1.593 1.593 628,747 -0.02(-0.97%)
Nov 13, 2013 1.593 1.608 1.593 1.608 402,292 +0.01(+0.73%)
Nov 12, 2013 1.608 1.612 1.596 1.596 336,790 -0.01(-0.44%)
Nov 11, 2013 1.603 1.615 1.603 1.603 387,002 +0.00(+0.00%)
Nov 08, 2013 1.603 1.607 1.600 1.603 337,916 +0.00(+0.00%)
Nov 07, 2013 1.603 1.607 1.603 1.603 341,925 -0.01(-0.72%)
Nov 06, 2013 1.619 1.623 1.615 1.615 430,148 -0.00(-0.24%)
Nov 05, 2013 1.619 1.619 1.611 1.619 241,678 -0.00(-0.24%)
Nov 04, 2013 1.611 1.623 1.611 1.623 373,217 +0.01(+0.72%)
Nov 01, 2013 1.611 1.615 1.603 1.611 628,719 -0.01(-0.48%)
Oct 31, 2013 1.603 1.619 1.603 1.619 518,859 +0.01(+0.60%)
Oct 30, 2013 1.607 1.611 1.603 1.609 491,098 +0.01(+0.36%)
Oct 29, 2013 1.603 1.611 1.592 1.603 637,985 +0.01(+0.48%)
Oct 28, 2013 1.596 1.603 1.592 1.596 468,172 +0.01(+0.49%)
Oct 25, 2013 1.592 1.598 1.588 1.588 500,338 -0.01(-0.48%)
Oct 24, 2013 1.588 1.596 1.584 1.596 435,834 +0.01(+0.73%)
Oct 23, 2013 1.569 1.584 1.569 1.584 357,403 +0.02(+0.98%)
Oct 22, 2013 1.557 1.576 1.557 1.569 427,518 +0.01(+0.74%)
Oct 21, 2013 1.565 1.569 1.557 1.557 401,411 -0.01(-0.49%)
Oct 18, 2013 1.569 1.569 1.561 1.565 282,073 -0.00(-0.25%)
Oct 17, 2013 1.549 1.569 1.549 1.569 598,618 +0.02(+1.50%)
Oct 16, 2013 1.545 1.553 1.545 1.545 344,990 +0.00(+0.00%)
Oct 15, 2013 1.549 1.553 1.542 1.545 563,354 -0.00(-0.25%)
Oct 14, 2013 1.557 1.557 1.549 1.549 361,914 -0.01(-0.50%)
Oct 11, 2013 1.549 1.561 1.545 1.557 377,904 +0.01(+0.50%)
Oct 10, 2013 1.542 1.553 1.542 1.549 386,008 +0.01(+0.75%)
Oct 09, 2013 1.534 1.545 1.534 1.538 374,483 +0.00(+0.05%)
Oct 08, 2013 1.537 1.545 1.533 1.537 482,014 +0.00(+0.25%)
Oct 07, 2013 1.537 1.541 1.533 1.533 339,004 -0.01(-0.74%)
Oct 04, 2013 1.545 1.552 1.545 1.545 383,671 +0.00(+0.00%)
Oct 03, 2013 1.560 1.562 1.545 1.545 411,058 -0.02(-0.98%)
Oct 02, 2013 1.556 1.564 1.545 1.560 373,600 +0.02(+0.99%)
Oct 01, 2013 1.541 1.548 1.541 1.545 500,244 +0.01(+0.50%)
Sep 30, 2013 1.541 1.548 1.537 1.537 724,985 -0.02(-0.99%)
Sep 27, 2013 1.548 1.552 1.541 1.552 482,831 +0.00(+0.25%)
Sep 26, 2013 1.541 1.548 1.537 1.548 473,109 +0.01(+0.75%)
Sep 25, 2013 1.529 1.537 1.525 1.537 419,762 +0.01(+0.50%)
Sep 24, 2013 1.525 1.529 1.522 1.529 411,450 +0.01(+0.50%)
Sep 23, 2013 1.533 1.537 1.522 1.522 443,857 -0.00(-0.25%)
Sep 20, 2013 1.529 1.537 1.525 1.525 517,635 -0.00(-0.25%)
Sep 19, 2013 1.537 1.548 1.529 1.529 708,926 -0.00(-0.25%)
Sep 18, 2013 1.522 1.537 1.522 1.533 810,867 +0.00(+0.25%)
Sep 17, 2013 1.525 1.529 1.525 1.529 410,098 +0.00(+0.25%)
Sep 16, 2013 1.525 1.529 1.522 1.525 520,380 +0.00(+0.25%)
Sep 13, 2013 1.518 1.529 1.514 1.522 342,323 +0.01(+0.51%)
Sep 12, 2013 1.525 1.529 1.510 1.514 614,215 -0.01(-0.75%)
Sep 11, 2013 1.514 1.525 1.514 1.525 500,504 +0.01(+0.51%)
Sep 10, 2013 1.506 1.529 1.506 1.518 653,447 +0.01(+0.81%)
Sep 09, 2013 1.498 1.509 1.487 1.506 493,277 +0.02(+1.02%)
Sep 06, 2013 1.509 1.509 1.487 1.490 747,541 -0.01(-0.76%)
Sep 05, 2013 1.513 1.517 1.502 1.502 427,514 -0.01(-0.88%)
Sep 04, 2013 1.513 1.517 1.502 1.515 550,978 +0.00(+0.13%)
Sep 03, 2013 1.502 1.517 1.502 1.513 562,520 +0.02(+1.27%)
Aug 30, 2013 1.479 1.498 1.471 1.494 488,182 +0.02(+1.03%)
Aug 29, 2013 1.475 1.483 1.471 1.479 441,133 +0.00(+0.00%)
Aug 28, 2013 1.471 1.483 1.468 1.479 545,060 +0.01(+0.52%)
Aug 27, 2013 1.456 1.475 1.452 1.471 1,002,807 +0.01(+0.78%)
Aug 26, 2013 1.468 1.475 1.456 1.460 792,940 -0.01(-0.52%)
Aug 23, 2013 1.468 1.471 1.464 1.468 390,019 +0.00(+0.26%)
Aug 22, 2013 1.468 1.475 1.460 1.464 469,180 -0.00(-0.26%)
Aug 21, 2013 1.460 1.468 1.460 1.468 550,173 +0.01(+0.78%)
Aug 20, 2013 1.445 1.460 1.433 1.456 1,304,079 +0.01(+0.52%)
Aug 19, 2013 1.498 1.502 1.448 1.448 2,195,866 -0.05(-3.30%)
Aug 16, 2013 1.513 1.525 1.498 1.498 885,019 -0.02(-1.01%)
Aug 15, 2013 1.536 1.536 1.513 1.513 777,468 -0.03(-1.73%)
Aug 14, 2013 1.540 1.544 1.532 1.540 285,711 +0.00(+0.00%)
Aug 13, 2013 1.547 1.547 1.536 1.540 516,481 -0.00(-0.25%)
Aug 12, 2013 1.532 1.547 1.528 1.544 430,941 +0.02(+1.00%)
Aug 09, 2013 1.536 1.540 1.528 1.528 404,291 -0.00(-0.25%)
Aug 08, 2013 1.540 1.547 1.532 1.532 909,788 -0.01(-0.49%)
Aug 07, 2013 1.540 1.551 1.540 1.540 854,352 -0.01(-0.69%)
Aug 06, 2013 1.554 1.554 1.532 1.550 592,388 +0.00(+0.00%)
Aug 05, 2013 1.554 1.561 1.547 1.550 583,789 +0.00(+0.24%)
Aug 02, 2013 1.550 1.562 1.547 1.547 532,458 -0.01(-0.49%)
Aug 01, 2013 1.577 1.577 1.554 1.554 369,966 -0.02(-0.96%)
Jul 31, 2013 1.558 1.569 1.554 1.569 273,707 +0.01(+0.73%)
Jul 30, 2013 1.569 1.569 1.550 1.558 465,784 -0.01(-0.48%)
Jul 29, 2013 1.558 1.565 1.553 1.565 365,700 +0.01(+0.48%)
Jul 26, 2013 1.547 1.558 1.532 1.558 484,988 +0.01(+0.73%)
Jul 25, 2013 1.565 1.569 1.547 1.547 1,535,023 -0.03(-2.15%)
Jul 24, 2013 1.581 1.584 1.573 1.581 468,205 +0.01(+0.36%)
Jul 23, 2013 1.581 1.584 1.573 1.575 532,798 -0.00(-0.12%)
Jul 22, 2013 1.584 1.592 1.573 1.577 643,936 -0.00(-0.24%)
Jul 19, 2013 1.584 1.592 1.580 1.581 373,359 -0.00(-0.02%)
Jul 18, 2013 1.588 1.592 1.581 1.581 276,618 +0.00(+0.02%)
Jul 17, 2013 1.577 1.585 1.573 1.581 476,881 +0.01(+0.48%)
Jul 16, 2013 1.577 1.577 1.562 1.573 288,404 -0.00(-0.24%)
Jul 15, 2013 1.573 1.581 1.565 1.577 408,784 +0.01(+0.48%)
Jul 12, 2013 1.577 1.584 1.562 1.569 522,761 -0.01(-0.72%)
Jul 11, 2013 1.565 1.584 1.565 1.581 742,731 +0.02(+1.21%)
Jul 10, 2013 1.547 1.565 1.535 1.562 468,658 +0.03(+1.85%)
Jul 09, 2013 1.503 1.541 1.507 1.533 1,129,460 +0.03(+1.74%)
Jul 08, 2013 1.541 1.563 1.500 1.507 1,281,028 -0.03(-1.95%)
Jul 05, 2013 1.563 1.563 1.537 1.537 712,680 -0.03(-2.14%)
Jul 03, 2013 1.575 1.575 1.563 1.571 506,332 -0.00(-0.24%)
Jul 02, 2013 1.586 1.590 1.575 1.575 683,905 -0.01(-0.71%)
Jul 01, 2013 1.567 1.590 1.563 1.586 764,918 +0.01(+0.95%)
Jun 28, 2013 1.575 1.582 1.563 1.571 714,105 -0.01(-0.71%)
Jun 27, 2013 1.541 1.590 1.541 1.582 1,433,786 +0.05(+3.17%)
Jun 26, 2013 1.492 1.533 1.492 1.533 956,303 +0.04(+2.76%)
Jun 25, 2013 1.492 1.500 1.479 1.492 684,528 -0.00(-0.25%)
Jun 24, 2013 1.496 1.496 1.444 1.496 1,843,250 -0.00(-0.25%)
Jun 21, 2013 1.489 1.503 1.485 1.500 765,696 +0.01(+1.01%)
Jun 20, 2013 1.515 1.515 1.466 1.485 1,696,412 -0.03(-2.22%)
Jun 19, 2013 1.530 1.533 1.518 1.518 562,874 -0.02(-1.22%)
Jun 18, 2013 1.545 1.548 1.518 1.537 716,865 +0.00(+0.00%)
Jun 17, 2013 1.541 1.555 1.530 1.537 996,354 -0.01(-0.48%)
Jun 14, 2013 1.511 1.552 1.511 1.545 903,395 +0.03(+2.23%)
Jun 13, 2013 1.526 1.541 1.500 1.511 2,012,978 -0.01(-0.74%)
Jun 12, 2013 1.552 1.563 1.515 1.522 1,739,382 -0.03(-1.69%)
Jun 11, 2013 1.575 1.590 1.548 1.548 1,716,067 -0.04(-2.24%)
Jun 10, 2013 1.599 1.602 1.584 1.584 925,604 -0.01(-0.47%)
Jun 07, 2013 1.602 1.610 1.588 1.591 761,641 -0.01(-0.69%)
Jun 06, 2013 1.595 1.602 1.592 1.602 312,402 +0.01(+0.70%)
Jun 05, 2013 1.591 1.606 1.591 1.591 415,875 -0.01(-0.69%)
Jun 04, 2013 1.576 1.610 1.569 1.602 928,089 +0.03(+1.65%)
Jun 03, 2013 1.610 1.614 1.575 1.576 1,951,958 -0.04(-2.30%)
May 31, 2013 1.606 1.614 1.599 1.614 1,230,970 +0.01(+0.69%)
May 30, 2013 1.599 1.632 1.599 1.602 1,124,993 +0.01(+0.70%)
May 29, 2013 1.602 1.617 1.584 1.591 2,641,509 -0.02(-1.15%)
May 28, 2013 1.666 1.673 1.602 1.610 2,214,015 -0.06(-3.34%)
May 24, 2013 1.673 1.673 1.666 1.666 350,349 -0.01(-0.66%)
May 23, 2013 1.666 1.677 1.666 1.677 711,210 +0.01(+0.33%)
May 22, 2013 1.680 1.680 1.669 1.671 385,347 -0.00(-0.11%)
May 21, 2013 1.680 1.680 1.673 1.673 394,011 +0.00(+0.00%)
May 20, 2013 1.669 1.677 1.666 1.673 368,390 +0.00(+0.11%)
May 17, 2013 1.684 1.684 1.669 1.671 336,576 -0.00(-0.11%)
May 16, 2013 1.662 1.677 1.662 1.673 400,112 +0.01(+0.45%)
May 15, 2013 1.673 1.673 1.658 1.666 572,211 -0.01(-0.66%)
May 13, 2013 1.691 1.695 1.677 1.677 686,421 -0.01(-0.66%)
May 10, 2013 1.703 1.703 1.684 1.688 801,055 -0.00(-0.11%)
May 09, 2013 1.693 1.697 1.690 1.690 786,366 -0.01(-0.43%)
May 08, 2013 1.690 1.697 1.686 1.697 1,048,247 +0.01(+0.44%)
May 07, 2013 1.682 1.690 1.679 1.690 716,803 +0.01(+0.66%)
May 06, 2013 1.671 1.686 1.671 1.679 864,862 +0.01(+0.66%)
May 03, 2013 1.675 1.679 1.668 1.668 937,606 -0.01(-0.44%)
May 02, 2013 1.668 1.675 1.664 1.675 808,935 +0.01(+0.66%)
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.