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 UNCHANGED
Streaming Delayed 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, 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%)
Jan 02, 2004 1.413 1.416 1.398 1.401 510,270 +0.00(+0.00%)
Dec 31, 2003 1.406 1.411 1.401 1.401 504,090 -0.01(-0.92%)
Dec 30, 2003 1.401 1.421 1.398 1.413 797,274 +0.01(+0.92%)
Dec 29, 2003 1.411 1.419 1.398 1.401 804,613 -0.01(-0.73%)
Dec 26, 2003 1.426 1.426 1.406 1.411 423,745 -0.02(-1.45%)
Dec 24, 2003 1.445 1.450 1.429 1.432 541,173 +0.01(+0.36%)
Dec 23, 2003 1.437 1.450 1.432 1.426 1,165,009 +0.01(+0.36%)
Dec 22, 2003 1.408 1.434 1.393 1.421 907,362 +0.01(+0.92%)
Dec 19, 2003 1.388 1.408 1.382 1.408 605,294 +0.02(+1.49%)
Dec 18, 2003 1.385 1.393 1.382 1.388 736,628 +0.01(+0.37%)
Dec 17, 2003 1.393 1.393 1.375 1.382 782,595 -0.01(-0.74%)
Dec 16, 2003 1.385 1.390 1.377 1.393 792,638 +0.01(+0.37%)
Dec 15, 2003 1.390 1.390 1.377 1.388 852,897 +0.00(+0.19%)
Dec 12, 2003 1.380 1.393 1.375 1.385 701,863 +0.01(+0.56%)
Dec 11, 2003 1.382 1.382 1.369 1.377 342,240 +0.01(+0.38%)
Dec 10, 2003 1.382 1.382 1.346 1.372 956,806 +0.00(+0.19%)
Dec 09, 2003 1.362 1.375 1.359 1.369 927,062 +0.01(+0.57%)
Dec 08, 2003 1.382 1.388 1.362 1.362 735,856 -0.02(-1.13%)
Dec 05, 2003 1.390 1.408 1.380 1.377 682,550 -0.03(-1.85%)
Dec 04, 2003 1.408 1.408 1.398 1.403 867,962 -0.01(-0.91%)
Dec 03, 2003 1.398 1.413 1.398 1.416 1,162,305 +0.02(+1.48%)
Dec 02, 2003 1.406 1.406 1.393 1.395 761,736 -0.01(-0.55%)
Dec 01, 2003 1.393 1.413 1.390 1.403 1,303,296 +0.02(+1.69%)
Nov 28, 2003 1.351 1.382 1.351 1.380 668,257 +0.01(+0.57%)
Nov 26, 2003 1.362 1.377 1.359 1.372 657,055 +0.02(+1.53%)
Nov 25, 2003 1.369 1.369 1.346 1.351 809,634 +0.00(+0.00%)
Nov 24, 2003 1.349 1.364 1.344 1.351 596,410 +0.01(+0.58%)
Nov 21, 2003 1.341 1.344 1.333 1.344 696,456 +0.00(+0.19%)
Nov 20, 2003 1.357 1.357 1.341 1.341 554,692 -0.01(-0.58%)
Nov 19, 2003 1.331 1.359 1.328 1.349 856,374 +0.02(+1.17%)
Nov 18, 2003 1.344 1.346 1.323 1.333 881,096 -0.00(-0.19%)
Nov 17, 2003 1.331 1.338 1.323 1.336 477,437 +0.01(+0.58%)
Nov 14, 2003 1.325 1.331 1.320 1.328 504,476 +0.01(+0.98%)
Nov 13, 2003 1.341 1.341 1.315 1.315 847,490 -0.01(-0.98%)
Nov 12, 2003 1.331 1.346 1.331 1.328 371,984 -0.01(-0.58%)
Nov 11, 2003 1.328 1.328 1.313 1.336 714,224 +0.00(+0.19%)
Nov 10, 2003 1.336 1.346 1.331 1.333 578,255 -0.01(-0.58%)
Nov 07, 2003 1.344 1.346 1.331 1.341 467,007 -0.01(-0.96%)
Nov 06, 2003 1.351 1.357 1.351 1.354 740,877 +0.00(+0.19%)
Nov 05, 2003 1.346 1.357 1.344 1.351 510,657 +0.00(+0.00%)
Nov 04, 2003 1.346 1.354 1.338 1.351 660,180 +0.01(+0.58%)
Nov 03, 2003 1.333 1.354 1.328 1.344 1,023,713 +0.00(+0.00%)
Oct 31, 2003 1.331 1.346 1.325 1.344 978,437 +0.01(+0.58%)
Oct 30, 2003 1.333 1.349 1.333 1.336 678,301 -0.01(-0.58%)
Oct 29, 2003 1.328 1.349 1.318 1.344 1,398,706 +0.03(+2.37%)
Oct 28, 2003 1.302 1.320 1.302 1.313 613,792 +0.01(+1.00%)
Oct 27, 2003 1.294 1.305 1.294 1.300 538,855 +0.01(+0.40%)
Oct 24, 2003 1.300 1.305 1.289 1.294 656,669 -0.00(-0.20%)
Oct 23, 2003 1.294 1.300 1.287 1.297 410,997 +0.01(+0.60%)
Oct 22, 2003 1.297 1.297 1.284 1.289 586,753 -0.01(-0.40%)
Oct 21, 2003 1.281 1.292 1.281 1.294 530,357 +0.01(+0.40%)
Oct 20, 2003 1.284 1.284 1.276 1.289 407,907 +0.01(+0.61%)
Oct 17, 2003 1.287 1.289 1.276 1.281 403,272 -0.01(-0.60%)
Oct 16, 2003 1.284 1.292 1.276 1.289 249,148 +0.01(+0.40%)
Oct 15, 2003 1.274 1.284 1.274 1.284 354,601 +0.01(+0.61%)
Oct 14, 2003 1.281 1.281 1.269 1.276 375,846 +0.01(+0.41%)
Oct 13, 2003 1.281 1.281 1.269 1.271 405,203 -0.01(-0.81%)
Oct 10, 2003 1.274 1.281 1.271 1.281 482,845 +0.00(+0.00%)
Oct 09, 2003 1.271 1.281 1.269 1.281 564,349 +0.00(+0.20%)
Oct 08, 2003 1.263 1.279 1.261 1.279 344,558 +0.01(+1.02%)
Oct 07, 2003 1.274 1.276 1.258 1.266 529,198 -0.00(-0.20%)
Oct 06, 2003 1.276 1.276 1.263 1.269 405,976 -0.01(-1.01%)
Oct 03, 2003 1.287 1.287 1.276 1.281 539,241 +0.01(+0.41%)
Oct 02, 2003 1.300 1.300 1.276 1.276 844,013 -0.02(-1.20%)
Oct 01, 2003 1.287 1.297 1.287 1.292 592,547 +0.00(+0.00%)
Sep 30, 2003 1.289 1.294 1.287 1.292 506,794 +0.01(+0.40%)
Sep 29, 2003 1.279 1.289 1.276 1.287 598,728 +0.01(+0.81%)
Sep 26, 2003 1.279 1.284 1.271 1.276 354,215 -0.00(-0.20%)
Sep 25, 2003 1.274 1.281 1.271 1.279 681,004 +0.01(+0.41%)
Sep 24, 2003 1.261 1.276 1.261 1.274 396,705 -0.00(-0.20%)
Sep 23, 2003 1.269 1.276 1.258 1.276 344,944 +0.01(+0.82%)
Sep 22, 2003 1.256 1.261 1.256 1.266 419,495 +0.01(+0.41%)
Sep 19, 2003 1.256 1.269 1.256 1.261 464,690 -0.00(-0.20%)
Sep 18, 2003 1.271 1.276 1.261 1.263 351,125 -0.01(-0.41%)
Sep 17, 2003 1.263 1.274 1.250 1.269 568,984 +0.01(+0.41%)
Sep 16, 2003 1.250 1.263 1.250 1.263 453,874 +0.01(+1.03%)
Sep 15, 2003 1.269 1.269 1.243 1.250 362,713 -0.02(-1.43%)
Sep 12, 2003 1.237 1.269 1.235 1.269 524,176 +0.03(+2.08%)
Sep 11, 2003 1.230 1.243 1.230 1.243 395,546 +0.01(+1.05%)
Sep 10, 2003 1.253 1.253 1.227 1.230 439,196 -0.01(-0.84%)
Sep 09, 2003 1.256 1.261 1.237 1.240 645,081 -0.03(-2.24%)
Sep 08, 2003 1.258 1.276 1.258 1.269 1,467,463 -0.00(-0.20%)
Sep 05, 2003 1.261 1.274 1.261 1.271 894,229 +0.02(+1.24%)
Sep 04, 2003 1.261 1.271 1.248 1.256 860,237 -0.01(-0.41%)
Sep 03, 2003 1.245 1.266 1.245 1.261 935,947 +0.01(+0.83%)
Sep 02, 2003 1.243 1.253 1.237 1.250 654,351 +0.02(+1.26%)
Aug 29, 2003 1.237 1.248 1.235 1.235 581,732 -0.01(-0.42%)
Aug 28, 2003 1.227 1.243 1.225 1.240 620,359 +0.01(+1.06%)
Aug 27, 2003 1.219 1.227 1.209 1.227 317,905 +0.01(+0.64%)
Aug 26, 2003 1.199 1.225 1.199 1.219 594,092 +0.02(+1.29%)
Aug 25, 2003 1.206 1.225 1.199 1.204 765,599 -0.02(-1.90%)
Aug 22, 2003 1.204 1.227 1.201 1.227 475,892 +0.02(+1.50%)
Aug 21, 2003 1.217 1.217 1.196 1.209 370,438 +0.00(+0.21%)
Aug 20, 2003 1.183 1.209 1.183 1.206 487,480 +0.01(+1.08%)
Aug 19, 2003 1.186 1.199 1.175 1.193 553,920 +0.01(+0.88%)
Aug 18, 2003 1.178 1.191 1.173 1.183 618,041 +0.01(+0.44%)
Aug 15, 2003 1.168 1.178 1.162 1.178 306,703 +0.01(+0.89%)
Aug 14, 2003 1.152 1.173 1.149 1.168 655,124 +0.02(+1.35%)
Aug 13, 2003 1.155 1.168 1.152 1.152 614,565 -0.00(-0.22%)
Aug 12, 2003 1.155 1.170 1.147 1.155 546,580 -0.01(-0.67%)
Aug 11, 2003 1.152 1.168 1.149 1.162 651,648 +0.01(+0.45%)
Aug 08, 2003 1.162 1.162 1.149 1.157 467,780 -0.01(-0.45%)
Aug 07, 2003 1.152 1.178 1.149 1.162 700,318 +0.00(+0.00%)
Aug 06, 2003 1.142 1.162 1.139 1.162 718,860 +0.02(+2.05%)
Aug 05, 2003 1.139 1.149 1.126 1.139 2,715,135 -0.02(-1.57%)
Aug 04, 2003 1.196 1.196 1.155 1.157 1,416,088 -0.04(-3.25%)
Aug 01, 2003 1.212 1.212 1.186 1.196 759,805 -0.02(-1.49%)
Jul 31, 2003 1.206 1.217 1.204 1.214 558,941 +0.01(+0.86%)
Jul 30, 2003 1.206 1.209 1.199 1.204 547,353 +0.01(+0.43%)
Jul 29, 2003 1.206 1.209 1.193 1.199 456,192 -0.01(-0.86%)
Jul 28, 2003 1.206 1.209 1.193 1.209 661,691 +0.01(+0.65%)
Jul 25, 2003 1.193 1.209 1.186 1.201 770,621 +0.01(+0.43%)
Jul 24, 2003 1.217 1.217 1.191 1.196 1,047,967 -0.02(-1.49%)
Jul 23, 2003 1.219 1.227 1.206 1.214 503,704 -0.01(-0.85%)
Jul 22, 2003 1.225 1.227 1.212 1.225 548,125 +0.00(+0.00%)
Jul 21, 2003 1.230 1.243 1.217 1.225 553,533 -0.01(-0.42%)
Jul 18, 2003 1.204 1.250 1.196 1.230 700,705 +0.03(+2.15%)
Jul 17, 2003 1.232 1.237 1.183 1.204 1,968,463 -0.03(-2.72%)
Jul 16, 2003 1.261 1.261 1.227 1.237 1,192,434 -0.03(-2.05%)
Jul 15, 2003 1.266 1.274 1.261 1.263 797,274 -0.00(-0.20%)
Jul 14, 2003 1.266 1.276 1.266 1.266 666,326 -0.00(-0.20%)
Jul 11, 2003 1.279 1.279 1.263 1.269 635,810 -0.01(-0.81%)
Jul 10, 2003 1.284 1.284 1.261 1.279 1,708,499 -0.01(-0.40%)
Jul 09, 2003 1.281 1.287 1.271 1.284 662,077 -0.00(-0.20%)
Jul 08, 2003 1.271 1.287 1.271 1.287 1,721,246 +0.00(+0.00%)
Jul 07, 2003 1.287 1.292 1.281 1.287 947,149 +0.00(+0.20%)
Jul 03, 2003 1.287 1.292 1.281 1.284 497,523 -0.00(-0.20%)
Jul 02, 2003 1.279 1.289 1.279 1.287 793,411 +0.01(+0.61%)
Jul 01, 2003 1.271 1.284 1.271 1.279 613,792 +0.00(+0.20%)
Jun 30, 2003 1.281 1.284 1.271 1.276 1,411,067 +0.00(+0.20%)
Jun 27, 2003 1.274 1.281 1.266 1.274 778,346 +0.00(+0.00%)
Jun 26, 2003 1.281 1.281 1.271 1.274 849,807 -0.00(-0.20%)
Jun 25, 2003 1.287 1.292 1.269 1.276 1,059,169 +0.00(+0.20%)
Jun 24, 2003 1.274 1.287 1.269 1.274 642,763 +0.01(+0.41%)
Jun 23, 2003 1.294 1.294 1.269 1.269 1,292,866 -0.02(-1.61%)
Jun 20, 2003 1.294 1.297 1.284 1.289 1,308,317 +0.00(+0.20%)
Jun 19, 2003 1.294 1.300 1.284 1.287 569,371 -0.01(-0.60%)
Jun 18, 2003 1.287 1.300 1.284 1.294 534,606 +0.00(+0.20%)
Jun 17, 2003 1.289 1.292 1.284 1.292 743,581 +0.01(+0.40%)
Jun 16, 2003 1.294 1.300 1.284 1.287 647,785 -0.01(-0.60%)
Jun 13, 2003 1.289 1.297 1.284 1.294 763,281 +0.01(+0.60%)
Jun 12, 2003 1.281 1.292 1.281 1.287 541,559 +0.00(+0.20%)
Jun 11, 2003 1.292 1.294 1.276 1.284 474,733 -0.01(-0.60%)
Jun 10, 2003 1.274 1.292 1.269 1.292 902,341 +0.02(+1.42%)
Jun 09, 2003 1.266 1.274 1.256 1.274 811,952 +0.01(+0.61%)
Jun 06, 2003 1.271 1.279 1.258 1.266 1,223,336 -0.03(-2.20%)
Jun 05, 2003 1.300 1.305 1.292 1.294 1,007,022 -0.01(-0.79%)
Jun 04, 2003 1.305 1.307 1.294 1.305 699,159 -0.00(-0.20%)
Jun 03, 2003 1.305 1.307 1.294 1.307 687,571 +0.01(+0.60%)
Jun 02, 2003 1.292 1.320 1.289 1.300 1,483,687 +0.01(+0.60%)
May 30, 2003 1.294 1.302 1.289 1.292 1,071,530 -0.00(-0.20%)
May 29, 2003 1.294 1.294 1.289 1.294 512,974 +0.00(+0.00%)
May 28, 2003 1.294 1.302 1.287 1.294 984,231 +0.01(+0.60%)
May 27, 2003 1.287 1.300 1.281 1.287 716,542 -0.01(-0.40%)
May 23, 2003 1.294 1.305 1.284 1.292 954,874 +0.00(+0.20%)
May 22, 2003 1.292 1.294 1.279 1.289 635,038 +0.00(+0.20%)
May 21, 2003 1.287 1.294 1.276 1.287 500,613 +0.00(+0.20%)
May 20, 2003 1.281 1.294 1.274 1.284 1,121,746 +0.01(+0.41%)
May 19, 2003 1.271 1.287 1.261 1.279 947,535 +0.02(+1.65%)
May 16, 2003 1.261 1.274 1.250 1.258 965,304 +0.00(+0.00%)
May 15, 2003 1.274 1.284 1.258 1.258 674,438 -0.01(-0.41%)
May 14, 2003 1.269 1.294 1.261 1.263 1,189,344 -0.01(-0.41%)
May 13, 2003 1.258 1.271 1.253 1.269 755,170 +0.01(+1.03%)
May 12, 2003 1.243 1.263 1.243 1.256 980,369 +0.01(+1.04%)
May 09, 2003 1.266 1.271 1.232 1.243 935,174 -0.01(-0.83%)
May 08, 2003 1.256 1.271 1.222 1.253 2,193,662 -0.01(-0.62%)
May 07, 2003 1.294 1.307 1.245 1.261 1,428,835 -0.03(-2.60%)
May 06, 2003 1.310 1.315 1.279 1.294 2,262,806 -0.03(-2.53%)
May 05, 2003 1.357 1.357 1.315 1.328 1,067,667 -0.02(-1.16%)
May 02, 2003 1.328 1.349 1.328 1.344 709,975 +0.01(+0.58%)
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.