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 )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 30, 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, 2008 0.9911 0.9963 0.9833 0.9963 382,767 +0.01(+0.53%)
Apr 29, 2008 0.9911 0.9937 0.9835 0.9911 565,436 +0.00(+0.26%)
Apr 28, 2008 0.9885 0.9937 0.9833 0.9885 1,011,026 +0.00(+0.00%)
Apr 25, 2008 0.9833 0.9885 0.9781 0.9885 423,884 +0.00(+0.00%)
Apr 24, 2008 0.9885 0.9885 0.9781 0.9885 950,554 +0.01(+0.80%)
Apr 23, 2008 0.9728 0.9859 0.9702 0.9807 1,665,157 +0.01(+1.08%)
Apr 22, 2008 0.9598 0.9728 0.9559 0.9702 766,363 +0.00(+0.27%)
Apr 21, 2008 0.9494 0.9676 0.9494 0.9676 1,363,949 +0.01(+1.37%)
Apr 18, 2008 0.9468 0.9546 0.9442 0.9546 550,579 +0.01(+0.55%)
Apr 17, 2008 0.9415 0.9520 0.9415 0.9494 709,634 +0.00(+0.00%)
Apr 16, 2008 0.9415 0.9494 0.9415 0.9494 618,845 +0.01(+0.55%)
Apr 15, 2008 0.9468 0.9494 0.9181 0.9442 1,792,860 -0.00(-0.28%)
Apr 14, 2008 0.9442 0.9520 0.9433 0.9468 834,231 -0.01(-0.82%)
Apr 11, 2008 0.9468 0.9546 0.9442 0.9546 596,696 +0.00(+0.00%)
Apr 10, 2008 0.9468 0.9546 0.9447 0.9546 548,662 +0.01(+0.55%)
Apr 09, 2008 0.9546 0.9546 0.9442 0.9494 1,021,025 -0.01(-0.82%)
Apr 08, 2008 0.9520 0.9572 0.9468 0.9572 1,531,688 +0.01(+0.82%)
Apr 07, 2008 0.9233 0.9546 0.9233 0.9494 2,264,047 +0.03(+2.82%)
Apr 04, 2008 0.9155 0.9233 0.9129 0.9233 514,538 +0.01(+0.85%)
Apr 03, 2008 0.9259 0.9259 0.9129 0.9155 746,453 -0.02(-1.68%)
Apr 02, 2008 0.9155 0.9363 0.9129 0.9311 664,836 +0.01(+0.85%)
Apr 01, 2008 0.9050 0.9259 0.8998 0.9233 1,367,246 +0.02(+2.02%)
Mar 31, 2008 0.8946 0.9050 0.8946 0.9050 1,139,576 +0.01(+1.46%)
Mar 28, 2008 0.8998 0.9050 0.8894 0.8920 960,830 -0.00(-0.29%)
Mar 27, 2008 0.9050 0.9050 0.8946 0.8946 706,628 +0.00(+0.00%)
Mar 26, 2008 0.8998 0.9102 0.8899 0.8946 1,313,185 +0.00(+0.29%)
Mar 25, 2008 0.8920 0.9050 0.8894 0.8920 535,166 +0.01(+1.48%)
Mar 24, 2008 0.8790 0.9050 0.8790 0.8790 1,029,460 -0.00(-0.30%)
Mar 21, 2008 0.8711 0.8920 0.8659 0.8816 779,476 +0.00(+0.00%)
Mar 20, 2008 0.8711 0.8920 0.8659 0.8816 779,476 +0.01(+0.90%)
Mar 19, 2008 0.8868 0.8894 0.8737 0.8737 626,111 -0.01(-0.59%)
Mar 18, 2008 0.8607 0.8842 0.8607 0.8790 715,021 +0.02(+2.74%)
Mar 17, 2008 0.8790 0.8790 0.8555 0.8555 1,159,901 -0.03(-3.81%)
Mar 14, 2008 0.8894 0.8998 0.8842 0.8894 719,280 -0.00(-0.29%)
Mar 13, 2008 0.9024 0.9050 0.8868 0.8920 690,007 -0.01(-1.44%)
Mar 12, 2008 0.9076 0.9102 0.8972 0.9050 596,972 +0.01(+0.58%)
Mar 11, 2008 0.9102 0.9128 0.8972 0.8998 423,616 -0.01(-0.86%)
Mar 10, 2008 0.9076 0.9128 0.9050 0.9076 582,947 -0.01(-0.85%)
Mar 07, 2008 0.9102 0.9207 0.9076 0.9155 684,831 +0.00(+0.29%)
Mar 06, 2008 0.9207 0.9259 0.9129 0.9129 507,637 -0.01(-0.57%)
Mar 05, 2008 0.9259 0.9285 0.9155 0.9181 266,509 -0.00(-0.28%)
Mar 04, 2008 0.9207 0.9311 0.9181 0.9207 483,865 -0.01(-1.12%)
Mar 03, 2008 0.9363 0.9468 0.9259 0.9311 767,590 -0.01(-0.83%)
Feb 29, 2008 0.9389 0.9441 0.9285 0.9389 389,163 -0.01(-0.55%)
Feb 28, 2008 0.9572 0.9598 0.9415 0.9442 362,707 -0.01(-1.09%)
Feb 27, 2008 0.9468 0.9598 0.9442 0.9546 417,470 +0.01(+0.83%)
Feb 26, 2008 0.9363 0.9468 0.9363 0.9468 590,837 +0.01(+0.55%)
Feb 25, 2008 0.9233 0.9468 0.9208 0.9415 839,587 +0.01(+1.47%)
Feb 22, 2008 0.9311 0.9311 0.9181 0.9279 350,055 +0.01(+0.78%)
Feb 21, 2008 0.9285 0.9311 0.9129 0.9207 652,938 -0.00(-0.28%)
Feb 20, 2008 0.9285 0.9314 0.9181 0.9233 453,166 -0.01(-0.84%)
Feb 19, 2008 0.9389 0.9415 0.9264 0.9311 305,199 +0.01(+0.56%)
Feb 18, 2008 0.9363 0.9363 0.9129 0.9259 0 +0.00(+0.00%)
Feb 15, 2008 0.9363 0.9363 0.9129 0.9259 911,868 +0.00(+0.00%)
Feb 14, 2008 0.9363 0.9389 0.9207 0.9259 1,016,041 -0.02(-1.93%)
Feb 13, 2008 0.9624 0.9624 0.9415 0.9442 470,308 -0.01(-1.09%)
Feb 12, 2008 0.9624 0.9650 0.9520 0.9546 549,291 -0.00(-0.27%)
Feb 11, 2008 0.9572 0.9650 0.9546 0.9572 434,624 -0.01(-0.81%)
Feb 08, 2008 0.9676 0.9702 0.9572 0.9650 634,611 -0.01(-1.07%)
Feb 07, 2008 0.9755 0.9755 0.9650 0.9755 381,878 +0.00(+0.00%)
Feb 06, 2008 0.9755 0.9781 0.9624 0.9755 720,430 -0.01(-0.53%)
Feb 05, 2008 0.9807 0.9885 0.9781 0.9807 639,147 -0.02(-1.57%)
Feb 04, 2008 0.9963 1.002 0.9963 0.9963 905,189 +0.00(+0.00%)
Feb 01, 2008 0.9989 1.002 0.9833 0.9963 2,501,762 +0.00(+0.00%)
Jan 31, 2008 0.9833 0.9963 0.9781 0.9963 1,249,539 +0.01(+0.53%)
Jan 30, 2008 0.9963 0.9963 0.9859 0.9911 700,110 +0.00(+0.00%)
Jan 29, 2008 0.9885 0.9989 0.9859 0.9911 815,133 +0.00(+0.26%)
Jan 28, 2008 0.9807 0.9911 0.9805 0.9885 946,260 +0.01(+0.80%)
Jan 25, 2008 0.9755 0.9833 0.9755 0.9807 1,074,435 +0.01(+0.80%)
Jan 24, 2008 0.9650 0.9755 0.9520 0.9728 649,499 +0.01(+1.08%)
Jan 23, 2008 0.9415 0.9624 0.9415 0.9624 666,753 -0.00(-0.27%)
Jan 22, 2008 0.9468 0.9650 0.9233 0.9650 916,791 +0.01(+0.54%)
Jan 21, 2008 0.9728 0.9755 0.9598 0.9598 0 +0.00(+0.00%)
Jan 18, 2008 0.9728 0.9755 0.9598 0.9598 783,820 -0.02(-1.60%)
Jan 17, 2008 0.9755 0.9833 0.9728 0.9755 856,158 -0.01(-0.80%)
Jan 16, 2008 0.9728 0.9911 0.9728 0.9833 1,009,906 -0.00(-0.05%)
Jan 15, 2008 0.9781 0.9859 0.9728 0.9838 1,202,763 -0.01(-0.74%)
Jan 14, 2008 0.9911 0.9911 0.9807 0.9911 1,048,248 +0.01(+1.06%)
Jan 11, 2008 0.9859 0.9859 0.9702 0.9807 1,026,777 -0.00(-0.27%)
Jan 10, 2008 0.9781 0.9833 0.9702 0.9833 673,271 -0.00(-0.26%)
Jan 09, 2008 0.9833 0.9859 0.9728 0.9859 662,152 +0.01(+0.80%)
Jan 08, 2008 0.9781 0.9833 0.9755 0.9781 491,150 +0.00(+0.00%)
Jan 07, 2008 0.9755 0.9833 0.9728 0.9781 572,050 +0.00(+0.27%)
Jan 04, 2008 0.9833 0.9833 0.9728 0.9755 492,024 -0.01(-1.32%)
Jan 03, 2008 0.9755 0.9911 0.9755 0.9885 1,052,465 +0.02(+1.61%)
Jan 02, 2008 0.9781 0.9781 0.9650 0.9728 667,903 -0.00(-0.27%)
Jan 01, 2008 0.9650 0.9755 0.9624 0.9755 0 +0.00(+0.00%)
Dec 31, 2007 0.9650 0.9755 0.9624 0.9755 1,766,409 +0.01(+0.81%)
Dec 28, 2007 0.9676 0.9781 0.9598 0.9676 1,663,240 +0.00(+0.27%)
Dec 27, 2007 0.9728 0.9728 0.9598 0.9650 1,391,401 +0.01(+0.82%)
Dec 26, 2007 1.033 1.033 0.9572 0.9572 1,243,404 +0.00(+0.27%)
Dec 24, 2007 0.9676 0.9755 0.9546 0.9546 787,528 -0.01(-0.81%)
Dec 21, 2007 0.9728 0.9728 0.9546 0.9624 1,346,159 -0.01(-0.54%)
Dec 20, 2007 0.9702 0.9703 0.9598 0.9676 1,091,190 -0.00(-0.27%)
Dec 19, 2007 0.9781 0.9781 0.9598 0.9702 1,664,774 +0.00(+0.00%)
Dec 18, 2007 0.9807 0.9807 0.9624 0.9702 800,947 -0.01(-0.53%)
Dec 17, 2007 0.9833 0.9859 0.9676 0.9755 1,193,177 -0.00(-0.27%)
Dec 14, 2007 0.9702 0.9885 0.9702 0.9781 1,687,779 +0.00(+0.27%)
Dec 13, 2007 0.9728 0.9833 0.9676 0.9755 912,520 -0.01(-1.32%)
Dec 12, 2007 0.9598 0.9885 0.9598 0.9885 1,342,708 +0.02(+2.16%)
Dec 11, 2007 0.9676 0.9859 0.9624 0.9676 1,831,558 -0.01(-0.80%)
Dec 10, 2007 0.9781 0.9807 0.9624 0.9755 991,886 +0.00(+0.00%)
Dec 07, 2007 0.9859 0.9859 0.9702 0.9755 790,595 -0.01(-0.53%)
Dec 06, 2007 0.9781 0.9859 0.9728 0.9807 794,046 -0.00(-0.27%)
Dec 05, 2007 0.9833 0.9859 0.9755 0.9833 664,836 -0.01(-0.53%)
Dec 04, 2007 0.9911 0.9911 0.9781 0.9885 1,206,597 -0.01(-1.43%)
Dec 03, 2007 0.9911 1.004 0.9755 1.003 754,290 +0.01(+1.45%)
Nov 30, 2007 0.9624 0.9885 0.9624 0.9885 2,195,730 +0.01(+1.07%)
Nov 29, 2007 0.9572 0.9781 0.9415 0.9781 1,262,383 +0.01(+1.08%)
Nov 28, 2007 0.9572 0.9728 0.9546 0.9676 1,387,126 +0.00(+0.27%)
Nov 27, 2007 0.9494 0.9650 0.9494 0.9650 1,239,114 +0.01(+0.54%)
Nov 26, 2007 0.9546 0.9624 0.9520 0.9598 1,325,838 +0.02(+1.66%)
Nov 23, 2007 0.9468 0.9546 0.9442 0.9442 360,790 +0.01(+0.84%)
Nov 21, 2007 0.9494 0.9494 0.9363 0.9363 480,415 -0.01(-0.83%)
Nov 20, 2007 0.9442 0.9520 0.9337 0.9442 869,578 +0.01(+0.56%)
Nov 19, 2007 0.9233 0.9442 0.9233 0.9389 668,279 -0.01(-0.83%)
Nov 16, 2007 0.9572 0.9572 0.9311 0.9468 799,030 -0.00(-0.27%)
Nov 15, 2007 0.9572 0.9572 0.9442 0.9494 1,146,401 -0.01(-0.55%)
Nov 14, 2007 0.9572 0.9728 0.9442 0.9546 1,480,353 -0.01(-0.54%)
Nov 13, 2007 0.9546 0.9598 0.9415 0.9598 926,001 +0.01(+0.82%)
Nov 12, 2007 0.9572 0.9624 0.9494 0.9520 545,978 -0.02(-1.62%)
Nov 09, 2007 0.9572 0.9676 0.9468 0.9676 660,618 +0.01(+0.54%)
Nov 08, 2007 0.9676 0.9755 0.9468 0.9624 730,783 -0.02(-1.60%)
Nov 07, 2007 0.9807 0.9833 0.9755 0.9781 501,886 -0.01(-0.53%)
Nov 06, 2007 0.9911 0.9937 0.9807 0.9833 861,526 -0.01(-0.79%)
Nov 05, 2007 0.9911 0.9989 0.9755 0.9911 710,462 -0.01(-1.30%)
Nov 02, 2007 0.9911 1.004 0.9859 1.004 756,855 +0.01(+1.05%)
Nov 01, 2007 1.007 1.007 0.9937 0.9937 1,982,622 -0.02(-1.55%)
Oct 31, 2007 0.9989 1.009 0.9937 1.009 1,158,452 +0.00(+0.26%)
Oct 30, 2007 0.9989 1.007 0.9963 1.007 893,733 +0.01(+1.05%)
Oct 29, 2007 1.002 1.002 0.9885 0.9963 925,939 +0.00(+0.00%)
Oct 26, 2007 0.9937 0.9989 0.9885 0.9963 631,095 -0.00(-0.26%)
Oct 25, 2007 0.9937 0.9989 0.9885 0.9989 538,310 -0.00(-0.26%)
Oct 24, 2007 1.004 1.009 0.9911 1.002 765,673 +0.00(+0.00%)
Oct 23, 2007 0.9859 1.002 0.9807 1.002 1,322,387 +0.02(+1.59%)
Oct 22, 2007 0.9911 0.9963 0.9807 0.9859 877,629 -0.01(-0.53%)
Oct 19, 2007 0.9963 0.9963 0.9859 0.9911 1,034,445 -0.01(-1.30%)
Oct 18, 2007 1.004 1.004 0.9989 1.004 693,592 -0.00(-0.26%)
Oct 17, 2007 1.007 1.012 1.002 1.007 1,315,869 +0.00(+0.00%)
Oct 16, 2007 1.009 1.015 1.007 1.007 468,529 -0.01(-0.52%)
Oct 15, 2007 1.012 1.017 1.009 1.012 609,241 +0.00(+0.00%)
Oct 12, 2007 1.015 1.020 1.012 1.012 425,970 -0.00(-0.26%)
Oct 11, 2007 1.022 1.025 1.015 1.015 580,869 -0.02(-1.52%)
Oct 10, 2007 1.022 1.030 1.022 1.030 489,616 +0.01(+0.51%)
Oct 09, 2007 1.025 1.030 1.020 1.025 357,339 +0.00(+0.00%)
Oct 08, 2007 1.017 1.025 1.017 1.025 364,624 +0.01(+0.77%)
Oct 05, 2007 1.017 1.022 1.017 1.017 290,242 +0.00(+0.26%)
Oct 04, 2007 1.017 1.020 1.012 1.015 365,008 -0.00(-0.26%)
Oct 03, 2007 1.020 1.025 1.015 1.017 1,021,025 -0.01(-0.51%)
Oct 02, 2007 1.020 1.025 1.015 1.022 977,661 +0.01(+0.51%)
Oct 01, 2007 1.009 1.025 1.009 1.017 690,141 +0.01(+0.77%)
Sep 28, 2007 1.012 1.022 1.009 1.009 862,151 -0.00(-0.26%)
Sep 27, 2007 1.025 1.025 1.012 1.012 564,765 +0.00(+0.00%)
Sep 26, 2007 1.025 1.028 1.009 1.012 993,803 -0.01(-0.51%)
Sep 25, 2007 1.017 1.028 1.012 1.017 665,603 +0.00(+0.26%)
Sep 24, 2007 1.012 1.025 1.009 1.015 858,459 +0.01(+0.52%)
Sep 21, 2007 1.007 1.020 1.004 1.009 765,673 +0.00(+0.26%)
Sep 20, 2007 1.004 1.017 1.004 1.007 396,447 +0.00(+0.00%)
Sep 19, 2007 1.007 1.017 1.002 1.007 442,073 +0.01(+0.52%)
Sep 18, 2007 0.9885 1.007 0.9859 1.002 452,809 +0.01(+1.32%)
Sep 17, 2007 0.9911 0.9963 0.9859 0.9885 373,059 -0.00(-0.26%)
Sep 14, 2007 0.9989 1.002 0.9911 0.9911 307,879 -0.00(-0.26%)
Sep 13, 2007 0.9937 1.002 0.9912 0.9937 372,292 -0.00(-0.26%)
Sep 12, 2007 1.004 1.009 0.9937 0.9963 345,837 -0.00(-0.26%)
Sep 11, 2007 1.004 1.009 0.9963 0.9989 504,570 -0.01(-1.29%)
Sep 10, 2007 1.007 1.015 1.004 1.012 554,413 +0.01(+1.04%)
Sep 07, 2007 1.002 1.012 1.002 1.002 424,436 -0.01(-0.78%)
Sep 06, 2007 1.007 1.012 1.004 1.009 600,039 +0.00(+0.26%)
Sep 05, 2007 1.002 1.009 0.9937 1.007 448,975 +0.01(+0.52%)
Sep 04, 2007 1.002 1.009 0.9963 1.002 494,601 -0.00(-0.26%)
Aug 31, 2007 0.9911 1.004 0.9911 1.004 3,069,978 +0.01(+1.32%)
Aug 30, 2007 0.9859 0.9963 0.9833 0.9911 415,235 +0.00(+0.26%)
Aug 29, 2007 0.9781 0.9989 0.9755 0.9885 633,779 +0.01(+0.53%)
Aug 28, 2007 0.9833 0.9911 0.9781 0.9833 818,584 +0.00(+0.00%)
Aug 27, 2007 0.9833 0.9937 0.9728 0.9833 1,111,511 +0.00(+0.00%)
Aug 24, 2007 0.9885 0.9963 0.9833 0.9833 1,198,162 -0.01(-0.53%)
Aug 23, 2007 0.9963 1.002 0.9833 0.9885 1,715,384 -0.00(-0.26%)
Aug 22, 2007 0.9807 1.004 0.9807 0.9911 746,502 +0.01(+0.53%)
Aug 21, 2007 0.9755 0.9859 0.9650 0.9859 599,272 +0.01(+1.34%)
Aug 20, 2007 0.9781 0.9989 0.9494 0.9728 1,436,644 +0.01(+1.36%)
Aug 17, 2007 0.9650 0.9728 0.7981 0.9598 1,479,969 +0.03(+3.08%)
Aug 16, 2007 0.9363 0.9520 0.8920 0.9311 2,154,391 -0.02(-1.65%)
Aug 15, 2007 0.9494 0.9572 0.9389 0.9468 2,013,295 -0.02(-1.89%)
Aug 14, 2007 0.9807 0.9833 0.9546 0.9650 1,023,326 -0.02(-2.37%)
Aug 13, 2007 0.9859 0.9911 0.9781 0.9885 896,416 +0.01(+1.34%)
Aug 10, 2007 0.9937 0.9963 0.9598 0.9755 1,836,159 -0.02(-2.35%)
Aug 09, 2007 0.9963 1.004 0.9911 0.9989 649,883 +0.00(+0.00%)
Aug 08, 2007 0.9781 1.012 0.9781 0.9989 982,684 +0.02(+1.86%)
Aug 07, 2007 0.9859 0.9911 0.9807 0.9807 864,977 -0.01(-0.79%)
Aug 06, 2007 0.9859 0.9963 0.9728 0.9885 1,055,149 -0.00(-0.26%)
Aug 03, 2007 0.9937 0.9963 0.9911 0.9911 577,801 -0.01(-0.52%)
Aug 02, 2007 0.9885 0.9963 0.9702 0.9963 934,374 +0.02(+2.14%)
Aug 01, 2007 0.9963 0.9963 0.9624 0.9755 2,165,126 -0.03(-3.11%)
Jul 31, 2007 0.9963 1.007 0.9937 1.007 642,214 +0.01(+0.78%)
Jul 30, 2007 1.007 1.007 0.9937 0.9989 1,029,460 -0.01(-0.78%)
Jul 27, 2007 1.025 1.025 0.9859 1.007 733,083 +0.00(+0.26%)
Jul 26, 2007 1.009 1.009 0.9885 1.004 1,270,627 -0.02(-1.53%)
Jul 25, 2007 1.020 1.022 1.009 1.020 891,816 -0.00(-0.26%)
Jul 24, 2007 1.033 1.033 1.015 1.022 1,226,918 -0.02(-1.51%)
Jul 23, 2007 1.028 1.038 1.015 1.038 674,804 +0.01(+1.01%)
Jul 20, 2007 1.038 1.041 1.028 1.028 887,215 -0.01(-1.00%)
Jul 19, 2007 1.030 1.041 1.028 1.038 703,177 +0.01(+0.51%)
Jul 18, 2007 1.048 1.051 1.022 1.033 1,586,174 -0.02(-1.98%)
Jul 17, 2007 1.062 1.062 1.048 1.054 1,029,077 -0.01(-0.49%)
Jul 16, 2007 1.062 1.064 1.051 1.059 1,068,185 +0.00(+0.25%)
Jul 13, 2007 1.056 1.062 1.051 1.056 557,097 +0.00(+0.00%)
Jul 12, 2007 1.062 1.072 1.054 1.056 1,762,544 -0.01(-0.49%)
Jul 11, 2007 1.069 1.072 1.062 1.062 725,415 -0.01(-0.73%)
Jul 10, 2007 1.080 1.082 1.069 1.069 1,018,341 -0.01(-0.73%)
Jul 09, 2007 1.082 1.085 1.077 1.077 389,929 -0.01(-0.72%)
Jul 06, 2007 1.085 1.087 1.077 1.085 608,091 +0.00(+0.00%)
Jul 05, 2007 1.085 1.088 1.080 1.085 294,076 +0.01(+0.48%)
Jul 03, 2007 1.088 1.090 1.072 1.080 309,029 -0.01(-0.48%)
Jul 02, 2007 1.082 1.090 1.077 1.085 910,219 +0.00(+0.24%)
Jun 29, 2007 1.080 1.085 1.077 1.082 691,291 +0.00(+0.24%)
Jun 28, 2007 1.077 1.082 1.072 1.080 1,043,263 +0.00(+0.24%)
Jun 27, 2007 1.077 1.082 1.069 1.077 924,022 -0.01(-0.72%)
Jun 26, 2007 1.082 1.088 1.072 1.085 985,751 +0.00(+0.24%)
Jun 25, 2007 1.080 1.088 1.075 1.082 500,735 +0.01(+0.97%)
Jun 22, 2007 1.085 1.090 1.072 1.072 493,834 -0.01(-0.73%)
Jun 21, 2007 1.090 1.095 1.080 1.080 751,870 -0.01(-0.48%)
Jun 20, 2007 1.093 1.100 1.082 1.085 866,510 -0.01(-0.95%)
Jun 19, 2007 1.093 1.095 1.088 1.095 446,291 +0.00(+0.24%)
Jun 18, 2007 1.093 1.095 1.082 1.093 513,388 -0.00(-0.24%)
Jun 15, 2007 1.082 1.095 1.082 1.095 786,761 +0.01(+0.96%)
Jun 14, 2007 1.090 1.098 1.082 1.085 1,042,880 -0.01(-0.48%)
Jun 13, 2007 1.082 1.095 1.082 1.090 768,357 +0.00(+0.24%)
Jun 12, 2007 1.098 1.098 1.072 1.088 1,131,448 -0.01(-0.71%)
Jun 11, 2007 1.108 1.111 1.090 1.095 919,421 -0.01(-0.71%)
Jun 08, 2007 1.108 1.108 1.098 1.103 447,058 +0.00(+0.00%)
Jun 07, 2007 1.127 1.129 1.103 1.103 849,640 -0.02(-1.40%)
Jun 06, 2007 1.129 1.135 1.119 1.119 717,363 -0.01(-0.92%)
Jun 05, 2007 1.135 1.137 1.129 1.129 774,492 -0.00(-0.23%)
Jun 04, 2007 1.127 1.137 1.127 1.132 965,814 +0.01(+0.70%)
Jun 01, 2007 1.127 1.132 1.124 1.124 622,660 +0.00(+0.00%)
May 31, 2007 1.124 1.129 1.124 1.124 556,330 +0.00(+0.23%)
May 30, 2007 1.124 1.129 1.122 1.122 997,637 -0.01(-0.69%)
May 29, 2007 1.127 1.129 1.119 1.129 768,357 +0.01(+0.93%)
May 25, 2007 1.116 1.124 1.114 1.119 1,171,706 +0.01(+0.47%)
May 24, 2007 1.129 1.129 1.114 1.114 1,039,046 -0.01(-0.70%)
May 23, 2007 1.132 1.132 1.119 1.122 929,390 -0.01(-0.46%)
May 22, 2007 1.127 1.132 1.124 1.127 843,122 +0.00(+0.00%)
May 21, 2007 1.124 1.132 1.124 1.127 608,474 +0.00(+0.23%)
May 18, 2007 1.124 1.132 1.124 1.124 1,054,382 +0.00(+0.00%)
May 17, 2007 1.127 1.132 1.124 1.124 598,505 -0.01(-0.69%)
May 16, 2007 1.129 1.134 1.127 1.132 670,587 +0.00(+0.23%)
May 15, 2007 1.132 1.140 1.127 1.129 717,747 -0.00(-0.23%)
May 14, 2007 1.140 1.142 1.132 1.132 503,036 -0.01(-0.69%)
May 11, 2007 1.127 1.140 1.124 1.140 927,856 +0.01(+1.16%)
May 10, 2007 1.137 1.142 1.127 1.127 1,076,620 -0.01(-0.69%)
May 09, 2007 1.135 1.140 1.132 1.135 413,701 +0.00(+0.00%)
May 08, 2007 1.140 1.140 1.132 1.135 538,310 -0.01(-0.68%)
May 07, 2007 1.142 1.148 1.140 1.142 524,124 +0.00(+0.00%)
May 04, 2007 1.142 1.148 1.142 1.142 445,908 -0.01(-0.45%)
May 03, 2007 1.142 1.148 1.142 1.148 653,333 +0.00(+0.00%)
May 02, 2007 1.140 1.148 1.137 1.148 607,707 +0.01(+0.46%)
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.