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 )

2.350 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 1.230 1.237 1.227 1.235 724,267 +0.00(+0.21%)
Dec 30, 2004 1.227 1.235 1.225 1.232 837,833 +0.00(+0.21%)
Dec 29, 2004 1.240 1.240 1.222 1.230 933,629 -0.01(-0.63%)
Dec 28, 2004 1.243 1.243 1.230 1.237 908,521 -0.01(-1.03%)
Dec 27, 2004 1.248 1.256 1.243 1.250 691,820 -0.00(-0.21%)
Dec 23, 2004 1.248 1.256 1.245 1.253 1,274,711 +0.01(+0.42%)
Dec 22, 2004 1.248 1.250 1.240 1.248 1,018,610 +0.00(+0.21%)
Dec 21, 2004 1.243 1.245 1.235 1.245 686,412 +0.01(+0.42%)
Dec 20, 2004 1.243 1.245 1.235 1.240 984,231 -0.00(-0.21%)
Dec 17, 2004 1.248 1.250 1.237 1.243 396,705 -0.00(-0.21%)
Dec 16, 2004 1.248 1.250 1.240 1.245 642,377 +0.00(+0.21%)
Dec 15, 2004 1.243 1.250 1.237 1.243 878,392 +0.00(+0.00%)
Dec 14, 2004 1.253 1.253 1.237 1.243 736,628 -0.00(-0.21%)
Dec 13, 2004 1.245 1.253 1.240 1.245 846,331 -0.01(-0.41%)
Dec 10, 2004 1.245 1.256 1.245 1.250 505,249 +0.00(+0.00%)
Dec 09, 2004 1.253 1.256 1.243 1.250 541,173 +0.00(+0.00%)
Dec 08, 2004 1.248 1.256 1.243 1.250 763,668 +0.00(+0.21%)
Dec 07, 2004 1.256 1.256 1.243 1.248 499,068 -0.01(-0.62%)
Dec 06, 2004 1.253 1.256 1.243 1.256 572,847 -0.00(-0.21%)
Dec 03, 2004 1.258 1.261 1.248 1.258 630,789 +0.01(+0.60%)
Dec 02, 2004 1.248 1.253 1.243 1.251 533,447 +0.00(+0.02%)
Dec 01, 2004 1.250 1.256 1.245 1.250 767,917 +0.01(+0.63%)
Nov 30, 2004 1.261 1.266 1.237 1.243 1,346,172 -0.02(-1.44%)
Nov 29, 2004 1.271 1.271 1.253 1.261 589,071 -0.01(-0.61%)
Nov 26, 2004 1.271 1.274 1.258 1.269 337,605 +0.01(+0.62%)
Nov 24, 2004 1.266 1.269 1.256 1.261 517,610 -0.00(-0.20%)
Nov 23, 2004 1.261 1.266 1.250 1.263 576,324 +0.01(+0.41%)
Nov 22, 2004 1.258 1.261 1.250 1.258 492,115 +0.00(+0.21%)
Nov 19, 2004 1.258 1.261 1.248 1.256 888,435 +0.00(+0.00%)
Nov 18, 2004 1.261 1.263 1.253 1.256 591,775 -0.00(-0.21%)
Nov 17, 2004 1.258 1.266 1.253 1.258 474,347 +0.00(+0.00%)
Nov 16, 2004 1.258 1.271 1.248 1.258 994,661 -0.00(-0.21%)
Nov 15, 2004 1.274 1.274 1.253 1.261 725,426 -0.01(-0.61%)
Nov 12, 2004 1.258 1.271 1.256 1.269 683,322 +0.01(+1.03%)
Nov 11, 2004 1.253 1.258 1.245 1.256 696,456 +0.00(+0.21%)
Nov 10, 2004 1.250 1.253 1.237 1.253 480,527 +0.01(+0.42%)
Nov 09, 2004 1.235 1.250 1.232 1.248 526,494 +0.02(+1.47%)
Nov 08, 2004 1.253 1.258 1.227 1.230 1,177,756 -0.03(-2.26%)
Nov 05, 2004 1.292 1.292 1.243 1.258 1,183,550 -0.04(-2.99%)
Nov 04, 2004 1.292 1.302 1.289 1.297 1,007,794 +0.01(+0.40%)
Nov 03, 2004 1.289 1.292 1.281 1.292 762,509 +0.01(+0.60%)
Nov 02, 2004 1.281 1.287 1.274 1.284 537,310 +0.01(+0.61%)
Nov 01, 2004 1.271 1.276 1.269 1.276 911,998 +0.01(+0.82%)
Oct 29, 2004 1.266 1.269 1.253 1.266 488,639 +0.01(+0.41%)
Oct 28, 2004 1.256 1.263 1.250 1.261 402,886 +0.01(+0.41%)
Oct 27, 2004 1.253 1.256 1.245 1.256 539,627 +0.01(+0.62%)
Oct 26, 2004 1.253 1.253 1.243 1.248 618,041 +0.00(+0.00%)
Oct 25, 2004 1.248 1.250 1.243 1.248 482,072 +0.00(+0.21%)
Oct 22, 2004 1.248 1.250 1.243 1.245 470,870 -0.00(-0.21%)
Oct 21, 2004 1.250 1.253 1.243 1.248 504,090 +0.00(+0.21%)
Oct 20, 2004 1.245 1.253 1.243 1.245 795,342 -0.00(-0.21%)
Oct 19, 2004 1.245 1.256 1.243 1.248 424,517 +0.00(+0.21%)
Oct 18, 2004 1.248 1.253 1.243 1.245 504,863 +0.00(+0.00%)
Oct 15, 2004 1.248 1.250 1.243 1.245 425,290 +0.00(+0.21%)
Oct 14, 2004 1.248 1.253 1.243 1.243 431,470 -0.01(-0.42%)
Oct 13, 2004 1.250 1.250 1.237 1.248 541,945 +0.01(+0.42%)
Oct 12, 2004 1.253 1.253 1.243 1.243 479,368 -0.01(-0.83%)
Oct 11, 2004 1.250 1.256 1.250 1.253 442,672 +0.01(+0.42%)
Oct 08, 2004 1.240 1.250 1.240 1.248 579,800 +0.00(+0.21%)
Oct 07, 2004 1.243 1.253 1.243 1.245 427,994 -0.01(-0.62%)
Oct 06, 2004 1.256 1.261 1.253 1.253 681,777 +0.00(+0.00%)
Oct 05, 2004 1.253 1.256 1.248 1.253 656,669 +0.00(+0.21%)
Oct 04, 2004 1.248 1.256 1.243 1.250 581,345 +0.01(+0.42%)
Oct 01, 2004 1.243 1.248 1.237 1.245 491,729 +0.01(+0.42%)
Sep 30, 2004 1.240 1.248 1.237 1.240 400,568 +0.00(+0.00%)
Sep 29, 2004 1.243 1.248 1.240 1.240 553,533 -0.00(-0.21%)
Sep 28, 2004 1.243 1.243 1.237 1.243 553,147 +0.01(+0.42%)
Sep 27, 2004 1.240 1.243 1.235 1.237 471,256 -0.00(-0.21%)
Sep 24, 2004 1.235 1.243 1.232 1.240 524,563 +0.01(+0.63%)
Sep 23, 2004 1.240 1.240 1.227 1.232 475,119 +0.00(+0.00%)
Sep 22, 2004 1.227 1.235 1.227 1.232 410,611 +0.01(+0.63%)
Sep 21, 2004 1.230 1.240 1.225 1.225 639,287 -0.01(-1.05%)
Sep 20, 2004 1.227 1.237 1.225 1.237 613,792 +0.01(+1.06%)
Sep 17, 2004 1.232 1.232 1.222 1.225 638,128 -0.01(-0.42%)
Sep 16, 2004 1.225 1.235 1.222 1.230 436,492 +0.00(+0.00%)
Sep 15, 2004 1.230 1.237 1.225 1.230 565,894 +0.00(+0.00%)
Sep 14, 2004 1.240 1.243 1.230 1.230 378,550 -0.01(-0.84%)
Sep 13, 2004 1.243 1.243 1.230 1.240 356,146 +0.00(+0.00%)
Sep 10, 2004 1.232 1.243 1.230 1.240 366,962 +0.01(+0.63%)
Sep 09, 2004 1.245 1.245 1.232 1.232 872,211 -0.01(-1.04%)
Sep 08, 2004 1.240 1.245 1.230 1.245 521,859 -0.01(-0.41%)
Sep 07, 2004 1.253 1.256 1.248 1.250 570,143 +0.00(+0.00%)
Sep 03, 2004 1.248 1.250 1.243 1.250 338,764 +0.01(+0.83%)
Sep 02, 2004 1.248 1.250 1.240 1.240 480,141 -0.00(-0.21%)
Sep 01, 2004 1.250 1.250 1.240 1.243 635,810 +0.00(+0.00%)
Aug 31, 2004 1.237 1.248 1.235 1.243 723,495 +0.01(+0.63%)
Aug 30, 2004 1.235 1.240 1.230 1.235 431,856 +0.00(+0.21%)
Aug 27, 2004 1.227 1.232 1.222 1.232 355,760 +0.01(+0.85%)
Aug 26, 2004 1.227 1.230 1.219 1.222 448,080 -0.00(-0.21%)
Aug 25, 2004 1.230 1.230 1.219 1.225 529,584 -0.00(-0.21%)
Aug 24, 2004 1.219 1.227 1.219 1.227 413,701 +0.01(+0.42%)
Aug 23, 2004 1.230 1.230 1.219 1.222 487,094 -0.01(-0.42%)
Aug 20, 2004 1.227 1.232 1.219 1.227 468,166 +0.00(+0.21%)
Aug 19, 2004 1.230 1.230 1.222 1.225 229,061 +0.00(+0.00%)
Aug 18, 2004 1.227 1.232 1.217 1.225 611,861 +0.01(+0.85%)
Aug 17, 2004 1.225 1.230 1.212 1.214 760,577 -0.00(-0.21%)
Aug 16, 2004 1.217 1.219 1.212 1.217 312,497 +0.00(+0.00%)
Aug 13, 2004 1.209 1.217 1.209 1.217 301,681 +0.01(+0.43%)
Aug 12, 2004 1.212 1.214 1.204 1.212 380,868 +0.00(+0.21%)
Aug 11, 2004 1.212 1.217 1.206 1.209 504,090 -0.01(-0.43%)
Aug 10, 2004 1.217 1.217 1.204 1.214 509,112 +0.00(+0.00%)
Aug 09, 2004 1.230 1.230 1.212 1.214 847,490 -0.03(-2.49%)
Aug 06, 2004 1.235 1.248 1.232 1.245 809,634 +0.01(+0.84%)
Aug 05, 2004 1.227 1.240 1.225 1.235 624,608 +0.01(+0.63%)
Aug 04, 2004 1.230 1.230 1.222 1.227 411,384 -0.00(-0.21%)
Aug 03, 2004 1.219 1.230 1.219 1.230 352,283 +0.01(+0.85%)
Aug 02, 2004 1.222 1.227 1.206 1.219 734,697 -0.00(-0.21%)
Jul 30, 2004 1.219 1.225 1.214 1.222 453,488 +0.00(+0.21%)
Jul 29, 2004 1.217 1.219 1.209 1.219 402,499 +0.01(+0.86%)
Jul 28, 2004 1.219 1.219 1.201 1.209 351,511 -0.00(-0.21%)
Jul 27, 2004 1.214 1.217 1.204 1.212 416,405 +0.01(+0.43%)
Jul 26, 2004 1.219 1.219 1.204 1.206 476,664 -0.01(-0.85%)
Jul 23, 2004 1.217 1.219 1.206 1.217 450,011 +0.00(+0.00%)
Jul 22, 2004 1.212 1.217 1.209 1.217 372,756 +0.01(+0.43%)
Jul 21, 2004 1.225 1.225 1.206 1.212 440,741 -0.01(-0.64%)
Jul 20, 2004 1.225 1.225 1.206 1.219 366,189 -0.00(-0.21%)
Jul 19, 2004 1.225 1.230 1.212 1.222 302,454 -0.01(-0.42%)
Jul 16, 2004 1.227 1.230 1.217 1.227 416,792 +0.01(+0.85%)
Jul 15, 2004 1.217 1.227 1.212 1.217 482,845 -0.00(-0.21%)
Jul 14, 2004 1.214 1.230 1.214 1.219 532,288 -0.00(-0.21%)
Jul 13, 2004 1.219 1.225 1.212 1.222 381,640 +0.01(+0.85%)
Jul 12, 2004 1.214 1.217 1.204 1.212 539,241 -0.00(-0.21%)
Jul 09, 2004 1.204 1.225 1.186 1.214 1,207,885 -0.02(-1.26%)
Jul 08, 2004 1.230 1.235 1.222 1.230 915,860 +0.00(+0.00%)
Jul 07, 2004 1.209 1.230 1.209 1.230 734,697 +0.02(+1.50%)
Jul 06, 2004 1.212 1.212 1.199 1.212 1,130,244 +0.00(+0.00%)
Jul 02, 2004 1.201 1.212 1.196 1.212 611,475 +0.02(+1.74%)
Jul 01, 2004 1.183 1.193 1.181 1.191 768,303 +0.01(+0.88%)
Jun 30, 2004 1.170 1.181 1.168 1.181 529,970 +0.01(+1.11%)
Jun 29, 2004 1.157 1.170 1.157 1.168 526,494 +0.01(+0.67%)
Jun 28, 2004 1.155 1.165 1.155 1.160 479,368 +0.01(+0.67%)
Jun 25, 2004 1.144 1.155 1.144 1.152 660,146 +0.01(+0.68%)
Jun 24, 2004 1.142 1.144 1.134 1.144 568,212 +0.01(+0.91%)
Jun 23, 2004 1.134 1.139 1.126 1.134 619,587 +0.00(+0.00%)
Jun 22, 2004 1.139 1.142 1.134 1.134 499,455 -0.01(-0.68%)
Jun 21, 2004 1.136 1.144 1.131 1.142 309,793 +0.01(+0.92%)
Jun 18, 2004 1.126 1.136 1.124 1.131 574,392 +0.00(+0.23%)
Jun 17, 2004 1.131 1.142 1.126 1.129 636,969 -0.01(-0.68%)
Jun 16, 2004 1.144 1.152 1.134 1.136 773,711 -0.01(-0.90%)
Jun 15, 2004 1.149 1.160 1.147 1.147 482,072 +0.00(+0.23%)
Jun 14, 2004 1.144 1.157 1.142 1.144 990,798 -0.00(-0.23%)
Jun 10, 2004 1.152 1.165 1.144 1.147 430,311 -0.01(-0.45%)
Jun 09, 2004 1.147 1.168 1.147 1.152 453,874 -0.01(-0.45%)
Jun 08, 2004 1.155 1.160 1.144 1.157 667,485 +0.00(+0.00%)
Jun 07, 2004 1.165 1.170 1.155 1.157 392,842 -0.01(-0.67%)
Jun 04, 2004 1.162 1.168 1.152 1.165 476,664 +0.00(+0.22%)
Jun 03, 2004 1.168 1.170 1.155 1.162 522,245 +0.00(+0.22%)
Jun 02, 2004 1.173 1.173 1.152 1.160 472,029 +0.00(+0.22%)
Jun 01, 2004 1.152 1.162 1.147 1.157 631,175 +0.01(+1.13%)
May 28, 2004 1.168 1.168 1.144 1.144 604,136 -0.02(-2.00%)
May 27, 2004 1.152 1.170 1.139 1.168 814,270 +0.02(+1.35%)
May 26, 2004 1.149 1.175 1.149 1.152 621,904 -0.00(-0.22%)
May 25, 2004 1.173 1.175 1.147 1.155 650,489 -0.02(-1.33%)
May 24, 2004 1.162 1.178 1.155 1.170 575,551 +0.02(+1.57%)
May 21, 2004 1.131 1.155 1.131 1.152 514,133 +0.02(+1.83%)
May 20, 2004 1.103 1.144 1.100 1.131 1,049,126 +0.03(+3.07%)
May 19, 2004 1.067 1.108 1.056 1.098 1,170,416 +0.04(+3.92%)
May 18, 2004 1.046 1.067 1.046 1.056 904,658 +0.01(+0.74%)
May 17, 2004 1.061 1.074 1.043 1.048 721,950 -0.02(-2.17%)
May 14, 2004 1.064 1.085 1.061 1.072 740,105 -0.00(-0.24%)
May 13, 2004 1.059 1.085 1.059 1.074 472,415 -0.00(-0.24%)
May 12, 2004 1.085 1.111 1.061 1.077 896,933 +0.00(+0.24%)
May 11, 2004 1.041 1.082 1.041 1.074 639,673 +0.04(+3.49%)
May 10, 2004 1.087 1.092 1.033 1.038 2,469,077 -0.06(-5.20%)
May 07, 2004 1.118 1.124 1.080 1.095 1,095,865 -0.03(-2.98%)
May 06, 2004 1.131 1.149 1.118 1.129 986,163 -0.01(-0.68%)
May 05, 2004 1.134 1.155 1.131 1.136 1,090,457 -0.02(-1.57%)
May 04, 2004 1.162 1.186 1.139 1.155 1,014,361 -0.03(-2.62%)
May 03, 2004 1.168 1.204 1.160 1.186 617,269 -0.02(-1.51%)
Apr 30, 2004 1.204 1.214 1.178 1.204 591,388 +0.00(+0.00%)
Apr 29, 2004 1.183 1.214 1.178 1.204 1,292,480 +0.02(+1.75%)
Apr 28, 2004 1.183 1.206 1.178 1.183 693,752 +0.01(+0.88%)
Apr 27, 2004 1.160 1.186 1.142 1.173 1,558,624 +0.03(+2.96%)
Apr 26, 2004 1.173 1.186 1.113 1.139 2,966,215 -0.03(-2.87%)
Apr 23, 2004 1.227 1.230 1.173 1.173 2,840,289 -0.06(-5.23%)
Apr 22, 2004 1.219 1.237 1.212 1.237 2,583,029 +0.01(+0.42%)
Apr 21, 2004 1.261 1.263 1.230 1.232 1,379,778 -0.03(-2.26%)
Apr 20, 2004 1.292 1.294 1.248 1.261 1,071,144 -0.02(-1.81%)
Apr 19, 2004 1.289 1.310 1.284 1.284 641,991 -0.00(-0.20%)
Apr 16, 2004 1.266 1.297 1.217 1.287 2,306,455 -0.01(-0.40%)
Apr 15, 2004 1.338 1.338 1.287 1.292 1,573,689 -0.02(-1.38%)
Apr 14, 2004 1.349 1.349 1.300 1.310 1,677,983 -0.04(-2.69%)
Apr 13, 2004 1.359 1.369 1.338 1.346 986,935 -0.03(-1.89%)
Apr 12, 2004 1.377 1.377 1.349 1.372 1,011,271 -0.00(-0.19%)
Apr 08, 2004 1.398 1.398 1.372 1.375 583,277 -0.01(-0.93%)
Apr 07, 2004 1.375 1.413 1.375 1.388 966,076 -0.02(-1.65%)
Apr 06, 2004 1.401 1.421 1.388 1.411 1,061,487 -0.02(-1.45%)
Apr 05, 2004 1.458 1.458 1.416 1.432 1,574,461 -0.02(-1.07%)
Apr 02, 2004 1.481 1.481 1.424 1.447 1,744,809 -0.09(-6.05%)
Apr 01, 2004 1.419 1.540 1.413 1.540 2,046,491 +0.12(+8.58%)
Mar 31, 2004 1.411 1.421 1.411 1.419 572,461 +0.01(+0.55%)
Mar 30, 2004 1.411 1.421 1.408 1.411 712,293 +0.00(+0.00%)
Mar 29, 2004 1.421 1.421 1.403 1.411 534,220 +0.00(+0.00%)
Mar 26, 2004 1.419 1.419 1.390 1.411 485,935 +0.00(+0.00%)
Mar 25, 2004 1.411 1.411 1.401 1.411 485,162 +0.01(+0.93%)
Mar 24, 2004 1.419 1.419 1.388 1.398 811,952 -0.01(-0.37%)
Mar 23, 2004 1.388 1.419 1.388 1.403 694,524 +0.01(+0.37%)
Mar 22, 2004 1.377 1.437 1.377 1.398 1,784,596 +0.02(+1.50%)
Mar 19, 2004 1.385 1.390 1.377 1.377 449,625 -0.01(-0.37%)
Mar 18, 2004 1.382 1.390 1.372 1.382 419,109 +0.00(+0.00%)
Mar 17, 2004 1.388 1.393 1.375 1.382 444,217 +0.00(+0.19%)
Mar 16, 2004 1.362 1.393 1.362 1.380 360,009 +0.02(+1.33%)
Mar 15, 2004 1.369 1.390 1.359 1.362 694,524 -0.01(-0.38%)
Mar 12, 2004 1.390 1.393 1.346 1.367 911,225 -0.01(-0.56%)
Mar 11, 2004 1.398 1.398 1.369 1.375 596,410 -0.02(-1.67%)
Mar 10, 2004 1.408 1.421 1.398 1.398 391,684 -0.02(-1.64%)
Mar 09, 2004 1.408 1.424 1.401 1.421 596,796 +0.01(+0.92%)
Mar 08, 2004 1.424 1.434 1.401 1.408 576,324 -0.03(-2.16%)
Mar 05, 2004 1.421 1.439 1.419 1.439 1,043,332 +0.02(+1.27%)
Mar 04, 2004 1.429 1.434 1.413 1.421 665,940 +0.01(+0.55%)
Mar 03, 2004 1.403 1.429 1.403 1.413 1,051,057 +0.00(+0.18%)
Mar 02, 2004 1.388 1.411 1.380 1.411 744,740 +0.01(+0.93%)
Mar 01, 2004 1.413 1.413 1.382 1.398 576,710 +0.00(+0.19%)
Feb 27, 2004 1.411 1.411 1.388 1.395 903,500 +0.00(+0.19%)
Feb 26, 2004 1.346 1.393 1.346 1.393 998,137 +0.05(+4.06%)
Feb 25, 2004 1.341 1.349 1.323 1.338 1,073,461 +0.02(+1.77%)
Feb 24, 2004 1.336 1.364 1.315 1.315 2,027,177 -0.02(-1.55%)
Feb 23, 2004 1.413 1.419 1.320 1.336 2,401,865 -0.07(-5.15%)
Feb 20, 2004 1.439 1.455 1.390 1.408 1,781,505 -0.04(-2.68%)
Feb 19, 2004 1.450 1.465 1.445 1.447 557,396 -0.00(-0.18%)
Feb 18, 2004 1.468 1.478 1.450 1.450 737,787 -0.01(-0.71%)
Feb 17, 2004 1.468 1.473 1.455 1.460 736,242 -0.01(-0.88%)
Feb 13, 2004 1.470 1.483 1.463 1.473 571,302 -0.01(-0.70%)
Feb 12, 2004 1.489 1.489 1.455 1.483 627,312 -0.00(-0.17%)
Feb 11, 2004 1.486 1.489 1.473 1.486 715,769 +0.01(+0.35%)
Feb 10, 2004 1.473 1.486 1.463 1.481 721,950 -0.00(-0.17%)
Feb 09, 2004 1.486 1.486 1.473 1.483 753,624 -0.00(-0.17%)
Feb 06, 2004 1.478 1.486 1.470 1.486 574,006 +0.02(+1.41%)
Feb 05, 2004 1.463 1.476 1.458 1.465 608,771 +0.01(+0.53%)
Feb 04, 2004 1.450 1.470 1.450 1.458 751,693 +0.01(+0.36%)
Feb 03, 2004 1.442 1.452 1.439 1.452 709,589 +0.01(+0.72%)
Feb 02, 2004 1.445 1.450 1.432 1.442 641,604 +0.01(+0.91%)
Jan 30, 2004 1.458 1.458 1.408 1.429 844,399 -0.01(-0.90%)
Jan 29, 2004 1.463 1.468 1.364 1.442 2,121,042 -0.02(-1.42%)
Jan 28, 2004 1.496 1.499 1.463 1.463 1,217,542 -0.02(-1.57%)
Jan 27, 2004 1.481 1.499 1.478 1.486 716,542 +0.01(+0.35%)
Jan 26, 2004 1.489 1.504 1.478 1.481 786,844 -0.01(-0.52%)
Jan 23, 2004 1.489 1.499 1.483 1.489 825,472 +0.01(+0.35%)
Jan 22, 2004 1.470 1.496 1.468 1.483 930,539 +0.02(+1.06%)
Jan 21, 2004 1.483 1.483 1.455 1.468 830,493 -0.01(-0.53%)
Jan 20, 2004 1.486 1.489 1.455 1.476 1,450,080 +0.02(+1.06%)
Jan 16, 2004 1.460 1.468 1.439 1.460 638,128 +0.01(+0.71%)
Jan 15, 2004 1.447 1.463 1.437 1.450 703,409 +0.01(+0.90%)
Jan 14, 2004 1.413 1.447 1.413 1.437 912,384 +0.01(+0.91%)
Jan 13, 2004 1.432 1.450 1.411 1.424 1,217,928 +0.00(+0.18%)
Jan 12, 2004 1.460 1.463 1.403 1.421 1,971,553 -0.02(-1.44%)
Jan 09, 2004 1.429 1.463 1.429 1.442 719,632 -0.00(-0.18%)
Jan 08, 2004 1.437 1.450 1.424 1.445 716,542 +0.01(+0.90%)
Jan 07, 2004 1.426 1.445 1.413 1.432 891,525 +0.01(+0.36%)
Jan 06, 2004 1.413 1.437 1.413 1.426 756,328 +0.01(+0.92%)
Jan 05, 2004 1.406 1.421 1.401 1.413 566,667 +0.01(+0.92%)
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.