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, 2015 1.450 1.479 1.479 1.479 1,741,839 +0.02(+1.65%)
Dec 30, 2015 1.464 1.479 1.455 1.455 672,505 -0.01(-0.66%)
Dec 29, 2015 1.455 1.471 1.449 1.464 679,958 +0.02(+1.33%)
Dec 28, 2015 1.483 1.483 1.440 1.445 1,117,955 -0.03(-1.99%)
Dec 24, 2015 1.470 1.474 1.474 1.474 485,305 +0.00(+0.00%)
Dec 23, 2015 1.460 1.479 1.455 1.474 1,173,948 +0.02(+1.14%)
Dec 22, 2015 1.451 1.460 1.446 1.458 1,453,177 +0.01(+0.82%)
Dec 21, 2015 1.436 1.460 1.431 1.446 2,691,002 +0.02(+1.67%)
Dec 18, 2015 1.389 1.431 1.389 1.422 1,265,439 +0.02(+1.70%)
Dec 17, 2015 1.389 1.398 1.374 1.398 1,085,878 +0.01(+1.03%)
Dec 16, 2015 1.355 1.389 1.355 1.384 1,273,145 +0.03(+2.11%)
Dec 15, 2015 1.332 1.355 1.332 1.355 1,398,929 +0.02(+1.79%)
Dec 14, 2015 1.346 1.351 1.308 1.332 1,712,978 -0.02(-1.75%)
Dec 11, 2015 1.389 1.398 1.351 1.355 1,697,416 -0.04(-2.73%)
Dec 10, 2015 1.417 1.417 1.393 1.393 1,602,552 -0.03(-2.01%)
Dec 09, 2015 1.436 1.436 1.412 1.422 665,514 -0.01(-0.70%)
Dec 08, 2015 1.437 1.441 1.427 1.432 538,685 +0.00(+0.00%)
Dec 07, 2015 1.465 1.470 1.432 1.432 683,428 -0.04(-2.88%)
Dec 04, 2015 1.479 1.484 1.470 1.474 271,822 -0.01(-0.63%)
Dec 03, 2015 1.488 1.488 1.474 1.484 297,864 +0.00(+0.00%)
Dec 02, 2015 1.484 1.493 1.479 1.484 294,385 +0.00(+0.32%)
Dec 01, 2015 1.470 1.484 1.465 1.479 338,385 +0.01(+0.96%)
Nov 30, 2015 1.460 1.474 1.460 1.465 206,521 +0.00(+0.00%)
Nov 27, 2015 1.470 1.479 1.461 1.465 274,853 +0.00(+0.00%)
Nov 25, 2015 1.456 1.465 1.465 1.465 639,012 +0.02(+1.30%)
Nov 24, 2015 1.456 1.460 1.446 1.446 396,353 -0.01(-0.65%)
Nov 23, 2015 1.460 1.460 1.451 1.456 369,567 -0.00(-0.32%)
Nov 20, 2015 1.456 1.460 1.446 1.460 391,994 +0.01(+0.65%)
Nov 19, 2015 1.456 1.460 1.446 1.451 464,519 -0.00(-0.32%)
Nov 18, 2015 1.451 1.460 1.448 1.456 325,006 +0.01(+0.65%)
Nov 17, 2015 1.451 1.456 1.446 1.446 690,867 -0.00(-0.33%)
Nov 16, 2015 1.456 1.456 1.451 1.451 446,911 -0.00(-0.32%)
Nov 13, 2015 1.460 1.465 1.451 1.456 355,656 -0.01(-0.64%)
Nov 12, 2015 1.484 1.493 1.465 1.465 482,573 -0.03(-1.89%)
Nov 11, 2015 1.493 1.499 1.488 1.493 441,933 -0.00(-0.31%)
Nov 10, 2015 1.507 1.507 1.493 1.498 391,383 -0.01(-0.62%)
Nov 09, 2015 1.521 1.521 1.503 1.507 392,790 -0.01(-0.93%)
Nov 06, 2015 1.536 1.536 1.517 1.521 390,192 -0.01(-0.95%)
Nov 05, 2015 1.531 1.536 1.522 1.536 530,881 +0.01(+0.61%)
Nov 04, 2015 1.522 1.527 1.522 1.527 353,217 +0.00(+0.31%)
Nov 03, 2015 1.527 1.531 1.522 1.522 346,036 -0.01(-0.61%)
Nov 02, 2015 1.517 1.531 1.513 1.531 353,121 +0.02(+1.23%)
Oct 30, 2015 1.508 1.522 1.508 1.513 558,718 -0.00(-0.31%)
Oct 29, 2015 1.508 1.522 1.503 1.517 336,093 +0.01(+0.62%)
Oct 28, 2015 1.503 1.517 1.499 1.508 498,571 +0.00(+0.00%)
Oct 27, 2015 1.503 1.508 1.499 1.508 244,930 +0.01(+0.62%)
Oct 26, 2015 1.499 1.508 1.494 1.499 310,742 +0.00(+0.00%)
Oct 23, 2015 1.499 1.506 1.489 1.499 286,366 +0.00(+0.00%)
Oct 22, 2015 1.480 1.499 1.480 1.499 667,010 +0.02(+1.26%)
Oct 21, 2015 1.489 1.489 1.475 1.480 428,501 -0.00(-0.31%)
Oct 20, 2015 1.480 1.489 1.475 1.485 656,564 +0.00(+0.32%)
Oct 19, 2015 1.471 1.485 1.471 1.480 231,475 +0.00(+0.32%)
Oct 16, 2015 1.471 1.480 1.471 1.475 276,610 +0.00(+0.00%)
Oct 15, 2015 1.480 1.480 1.457 1.475 290,658 -0.00(-0.31%)
Oct 14, 2015 1.494 1.494 1.480 1.480 186,528 -0.01(-0.63%)
Oct 13, 2015 1.503 1.503 1.489 1.489 350,728 -0.01(-0.65%)
Oct 12, 2015 1.504 1.508 1.495 1.499 358,530 -0.00(-0.31%)
Oct 09, 2015 1.495 1.504 1.494 1.504 588,482 +0.02(+1.25%)
Oct 08, 2015 1.439 1.499 1.430 1.485 678,686 +0.05(+3.22%)
Oct 07, 2015 1.430 1.444 1.411 1.439 617,295 +0.00(+0.32%)
Oct 06, 2015 1.421 1.434 1.416 1.434 330,000 +0.01(+0.98%)
Oct 05, 2015 1.407 1.421 1.402 1.421 400,182 +0.02(+1.66%)
Oct 02, 2015 1.397 1.402 1.388 1.397 360,712 -0.00(-0.33%)
Oct 01, 2015 1.416 1.425 1.393 1.402 610,814 -0.01(-0.98%)
Sep 30, 2015 1.439 1.439 1.389 1.416 1,156,946 -0.01(-0.97%)
Sep 29, 2015 1.448 1.453 1.425 1.430 684,270 -0.01(-0.96%)
Sep 28, 2015 1.471 1.471 1.434 1.444 590,304 -0.02(-1.58%)
Sep 25, 2015 1.462 1.471 1.462 1.467 192,505 +0.01(+0.96%)
Sep 24, 2015 1.453 1.458 1.453 1.453 145,499 -0.00(-0.32%)
Sep 23, 2015 1.467 1.476 1.458 1.458 336,252 -0.01(-0.63%)
Sep 22, 2015 1.476 1.476 1.458 1.467 454,549 -0.02(-1.25%)
Sep 21, 2015 1.490 1.495 1.481 1.485 364,207 +0.00(+0.31%)
Sep 18, 2015 1.462 1.490 1.462 1.481 285,032 +0.00(+0.31%)
Sep 17, 2015 1.458 1.476 1.458 1.476 253,684 +0.01(+0.95%)
Sep 16, 2015 1.467 1.467 1.459 1.462 252,796 -0.00(-0.32%)
Sep 15, 2015 1.467 1.471 1.453 1.467 354,551 +0.00(+0.00%)
Sep 14, 2015 1.471 1.481 1.467 1.467 199,332 -0.00(-0.31%)
Sep 11, 2015 1.481 1.481 1.467 1.471 232,517 -0.01(-0.63%)
Sep 10, 2015 1.481 1.485 1.476 1.481 402,501 +0.01(+0.60%)
Sep 09, 2015 1.481 1.486 1.472 1.472 239,047 -0.01(-0.62%)
Sep 08, 2015 1.472 1.490 1.472 1.481 321,118 +0.01(+0.62%)
Sep 04, 2015 1.476 1.472 1.472 1.472 373,368 -0.01(-0.93%)
Sep 03, 2015 1.481 1.486 1.476 1.486 265,152 +0.00(+0.26%)
Sep 02, 2015 1.476 1.486 1.476 1.482 390,586 +0.00(+0.05%)
Sep 01, 2015 1.463 1.486 1.463 1.481 489,806 +0.01(+0.62%)
Aug 31, 2015 1.467 1.476 1.463 1.472 294,771 -0.01(-0.62%)
Aug 28, 2015 1.467 1.481 1.458 1.481 650,112 +0.03(+2.22%)
Aug 27, 2015 1.454 1.463 1.444 1.449 537,373 +0.01(+0.64%)
Aug 26, 2015 1.440 1.444 1.426 1.440 434,053 +0.01(+0.96%)
Aug 25, 2015 1.435 1.440 1.412 1.426 370,483 +0.01(+0.65%)
Aug 24, 2015 1.435 1.435 1.412 1.417 1,036,481 -0.05(-3.14%)
Aug 21, 2015 1.467 1.472 1.449 1.463 610,127 -0.01(-0.93%)
Aug 20, 2015 1.476 1.486 1.467 1.476 384,796 -0.00(-0.31%)
Aug 19, 2015 1.472 1.481 1.467 1.481 300,474 +0.01(+0.62%)
Aug 18, 2015 1.476 1.476 1.467 1.472 246,109 +0.00(+0.00%)
Aug 17, 2015 1.472 1.481 1.467 1.472 431,225 -0.00(-0.31%)
Aug 14, 2015 1.481 1.490 1.476 1.476 301,211 -0.01(-0.62%)
Aug 13, 2015 1.472 1.486 1.472 1.486 369,211 +0.01(+0.93%)
Aug 12, 2015 1.476 1.481 1.472 1.472 543,477 -0.01(-0.62%)
Aug 11, 2015 1.504 1.509 1.481 1.481 543,139 -0.03(-1.85%)
Aug 10, 2015 1.504 1.514 1.500 1.509 517,161 +0.01(+0.61%)
Aug 07, 2015 1.500 1.509 1.495 1.500 485,662 -0.00(-0.30%)
Aug 06, 2015 1.509 1.514 1.500 1.504 314,839 -0.01(-0.60%)
Aug 05, 2015 1.518 1.527 1.509 1.514 384,440 -0.01(-0.60%)
Aug 04, 2015 1.514 1.527 1.513 1.523 303,878 +0.01(+0.60%)
Aug 03, 2015 1.504 1.514 1.504 1.514 313,264 +0.01(+0.60%)
Jul 31, 2015 1.509 1.518 1.500 1.504 308,855 +0.00(+0.30%)
Jul 30, 2015 1.504 1.514 1.500 1.500 452,863 -0.01(-0.60%)
Jul 29, 2015 1.500 1.514 1.500 1.509 501,629 +0.02(+1.53%)
Jul 28, 2015 1.482 1.491 1.477 1.486 465,272 +0.00(+0.00%)
Jul 27, 2015 1.495 1.495 1.477 1.486 455,096 -0.01(-0.61%)
Jul 24, 2015 1.518 1.523 1.495 1.495 531,260 -0.01(-0.90%)
Jul 23, 2015 1.514 1.523 1.509 1.509 510,838 -0.00(-0.30%)
Jul 22, 2015 1.527 1.527 1.514 1.514 583,323 -0.01(-0.89%)
Jul 21, 2015 1.523 1.527 1.518 1.527 797,886 +0.00(+0.00%)
Jul 20, 2015 1.536 1.541 1.523 1.527 1,745,706 +0.00(+0.30%)
Jul 17, 2015 1.532 1.536 1.523 1.523 268,536 -0.00(-0.30%)
Jul 16, 2015 1.527 1.532 1.523 1.527 466,301 +0.01(+0.60%)
Jul 15, 2015 1.509 1.518 1.504 1.518 430,336 +0.00(+0.30%)
Jul 14, 2015 1.509 1.518 1.509 1.514 332,511 +0.00(+0.00%)
Jul 13, 2015 1.541 1.541 1.514 1.514 334,145 -0.02(-1.22%)
Jul 10, 2015 1.514 1.532 1.514 1.532 766,807 +0.01(+0.89%)
Jul 09, 2015 1.519 1.528 1.510 1.519 395,664 +0.01(+0.60%)
Jul 08, 2015 1.505 1.514 1.505 1.510 432,618 -0.00(-0.30%)
Jul 07, 2015 1.514 1.519 1.496 1.514 435,918 +0.00(+0.00%)
Jul 06, 2015 1.510 1.519 1.510 1.514 456,406 -0.01(-0.59%)
Jul 02, 2015 1.514 1.523 1.523 1.523 236,771 +0.01(+0.60%)
Jul 01, 2015 1.510 1.514 1.505 1.514 584,240 +0.01(+0.60%)
Jun 30, 2015 1.483 1.505 1.478 1.505 515,082 +0.02(+1.52%)
Jun 29, 2015 1.483 1.496 1.460 1.483 1,243,194 -0.02(-1.20%)
Jun 26, 2015 1.519 1.523 1.492 1.501 983,866 -0.02(-1.19%)
Jun 25, 2015 1.532 1.532 1.519 1.519 749,039 -0.02(-1.17%)
Jun 24, 2015 1.537 1.537 1.528 1.537 702,466 +0.00(+0.00%)
Jun 23, 2015 1.537 1.546 1.532 1.537 906,404 +0.00(+0.00%)
Jun 22, 2015 1.546 1.555 1.537 1.537 509,911 -0.01(-0.58%)
Jun 19, 2015 1.550 1.550 1.541 1.546 431,149 -0.00(-0.29%)
Jun 18, 2015 1.550 1.550 1.541 1.550 248,030 +0.00(+0.29%)
Jun 17, 2015 1.550 1.559 1.537 1.546 375,085 -0.00(-0.29%)
Jun 16, 2015 1.550 1.555 1.537 1.550 583,308 -0.00(-0.29%)
Jun 15, 2015 1.559 1.559 1.546 1.555 469,876 -0.00(-0.29%)
Jun 12, 2015 1.555 1.559 1.555 1.559 373,086 -0.00(-0.29%)
Jun 11, 2015 1.559 1.564 1.550 1.564 351,907 +0.00(+0.00%)
Jun 10, 2015 1.568 1.573 1.550 1.564 760,445 -0.00(-0.29%)
Jun 09, 2015 1.577 1.586 1.564 1.568 824,133 -0.01(-0.88%)
Jun 08, 2015 1.591 1.598 1.582 1.582 411,690 -0.01(-0.56%)
Jun 05, 2015 1.591 1.596 1.591 1.591 250,924 -0.01(-0.56%)
Jun 04, 2015 1.600 1.609 1.599 1.600 235,690 -0.00(-0.28%)
Jun 03, 2015 1.618 1.618 1.600 1.605 324,511 -0.01(-0.55%)
Jun 02, 2015 1.605 1.614 1.600 1.614 270,157 +0.01(+0.56%)
Jun 01, 2015 1.605 1.609 1.600 1.605 442,595 +0.00(+0.00%)
May 29, 2015 1.605 1.609 1.600 1.605 299,656 +0.00(+0.00%)
May 28, 2015 1.600 1.605 1.596 1.605 409,359 +0.01(+0.56%)
May 27, 2015 1.609 1.614 1.596 1.596 427,446 -0.00(-0.28%)
May 26, 2015 1.609 1.614 1.596 1.600 449,992 -0.01(-0.56%)
May 22, 2015 1.622 1.609 1.609 1.609 298,240 -0.01(-0.83%)
May 21, 2015 1.622 1.631 1.618 1.622 438,404 +0.00(+0.28%)
May 20, 2015 1.627 1.627 1.618 1.618 243,756 -0.01(-0.55%)
May 19, 2015 1.627 1.627 1.618 1.627 438,697 +0.00(+0.27%)
May 18, 2015 1.627 1.631 1.622 1.622 383,998 -0.00(-0.27%)
May 15, 2015 1.631 1.631 1.622 1.627 311,922 -0.00(-0.27%)
May 14, 2015 1.622 1.631 1.622 1.631 277,433 +0.01(+0.83%)
May 13, 2015 1.622 1.627 1.618 1.618 244,476 -0.01(-0.55%)
May 12, 2015 1.622 1.627 1.618 1.627 276,066 +0.00(+0.27%)
May 11, 2015 1.622 1.627 1.614 1.622 417,648 +0.00(+0.00%)
May 08, 2015 1.631 1.636 1.622 1.622 424,430 -0.00(-0.03%)
May 07, 2015 1.636 1.636 1.623 1.623 401,381 -0.00(-0.27%)
May 06, 2015 1.632 1.641 1.627 1.627 336,160 -0.00(-0.27%)
May 05, 2015 1.641 1.645 1.632 1.632 475,932 -0.01(-0.54%)
May 04, 2015 1.641 1.651 1.641 1.641 426,069 +0.00(+0.00%)
May 01, 2015 1.641 1.645 1.641 1.641 325,064 +0.00(+0.27%)
Apr 30, 2015 1.645 1.649 1.636 1.636 396,578 -0.01(-0.54%)
Apr 29, 2015 1.645 1.649 1.636 1.645 488,963 +0.00(+0.00%)
Apr 28, 2015 1.641 1.649 1.636 1.645 572,745 +0.01(+0.54%)
Apr 27, 2015 1.645 1.649 1.636 1.636 425,796 +0.00(+0.00%)
Apr 24, 2015 1.641 1.641 1.636 1.636 155,721 -0.00(-0.27%)
Apr 23, 2015 1.641 1.649 1.636 1.641 317,590 +0.00(+0.00%)
Apr 22, 2015 1.636 1.641 1.634 1.641 444,409 +0.00(+0.27%)
Apr 21, 2015 1.636 1.636 1.632 1.636 279,863 +0.01(+0.55%)
Apr 20, 2015 1.632 1.641 1.627 1.627 362,406 -0.00(-0.27%)
Apr 17, 2015 1.623 1.632 1.623 1.632 250,118 +0.01(+0.55%)
Apr 16, 2015 1.627 1.632 1.623 1.623 282,208 -0.01(-0.54%)
Apr 15, 2015 1.632 1.636 1.627 1.632 280,052 +0.00(+0.00%)
Apr 14, 2015 1.623 1.632 1.623 1.632 202,411 +0.01(+0.55%)
Apr 13, 2015 1.627 1.627 1.623 1.623 241,467 -0.00(-0.27%)
Apr 10, 2015 1.627 1.636 1.623 1.627 401,230 +0.01(+0.55%)
Apr 09, 2015 1.623 1.627 1.618 1.618 281,015 +0.00(+0.00%)
Apr 08, 2015 1.627 1.627 1.614 1.618 447,160 -0.00(-0.03%)
Apr 07, 2015 1.610 1.628 1.606 1.619 427,494 +0.01(+0.82%)
Apr 06, 2015 1.610 1.610 1.606 1.606 323,323 -0.01(-0.41%)
Apr 02, 2015 1.606 1.612 1.612 1.612 631,252 +0.01(+0.41%)
Apr 01, 2015 1.610 1.610 1.601 1.606 450,601 +0.00(+0.00%)
Mar 31, 2015 1.597 1.615 1.593 1.606 1,201,544 +0.01(+0.83%)
Mar 30, 2015 1.593 1.597 1.593 1.593 349,698 +0.00(+0.28%)
Mar 27, 2015 1.593 1.593 1.579 1.588 433,441 +0.00(+0.00%)
Mar 26, 2015 1.593 1.593 1.584 1.588 239,175 -0.00(-0.28%)
Mar 25, 2015 1.593 1.597 1.584 1.593 327,767 +0.00(+0.00%)
Mar 24, 2015 1.579 1.593 1.579 1.593 226,891 +0.01(+0.84%)
Mar 23, 2015 1.584 1.593 1.571 1.579 687,338 -0.01(-0.55%)
Mar 20, 2015 1.584 1.588 1.581 1.588 413,685 +0.01(+0.56%)
Mar 19, 2015 1.588 1.593 1.579 1.579 528,156 -0.01(-0.83%)
Mar 18, 2015 1.575 1.597 1.571 1.593 504,181 +0.01(+0.56%)
Mar 17, 2015 1.597 1.597 1.575 1.584 359,652 -0.01(-0.83%)
Mar 16, 2015 1.593 1.597 1.588 1.597 367,213 +0.00(+0.28%)
Mar 13, 2015 1.584 1.593 1.571 1.593 448,882 +0.01(+0.84%)
Mar 12, 2015 1.588 1.597 1.575 1.579 674,510 -0.01(-0.55%)
Mar 11, 2015 1.584 1.593 1.584 1.588 358,075 +0.00(+0.11%)
Mar 10, 2015 1.593 1.593 1.584 1.586 493,726 -0.01(-0.41%)
Mar 09, 2015 1.593 1.602 1.593 1.593 570,982 -0.00(-0.27%)
Mar 06, 2015 1.623 1.623 1.589 1.597 821,607 -0.02(-1.35%)
Mar 05, 2015 1.637 1.637 1.615 1.619 414,303 -0.01(-0.54%)
Mar 04, 2015 1.628 1.632 1.632 1.628 314,706 -0.00(-0.27%)
Mar 03, 2015 1.619 1.628 1.619 1.632 387,237 +0.01(+0.54%)
Mar 02, 2015 1.623 1.628 1.619 1.623 466,218 +0.00(+0.27%)
Feb 27, 2015 1.615 1.628 1.615 1.619 256,539 +0.00(+0.00%)
Feb 26, 2015 1.619 1.628 1.619 1.619 421,766 +0.00(+0.27%)
Feb 25, 2015 1.610 1.619 1.606 1.615 469,181 +0.00(+0.27%)
Feb 24, 2015 1.602 1.610 1.597 1.610 606,822 +0.02(+1.10%)
Feb 23, 2015 1.593 1.597 1.580 1.593 493,433 +0.00(+0.27%)
Feb 20, 2015 1.584 1.593 1.580 1.589 327,215 +0.00(+0.28%)
Feb 19, 2015 1.589 1.589 1.575 1.584 441,910 +0.00(+0.00%)
Feb 18, 2015 1.575 1.584 1.571 1.584 505,862 +0.01(+0.55%)
Feb 17, 2015 1.575 1.584 1.575 1.575 442,550 -0.00(-0.28%)
Feb 13, 2015 1.580 1.580 1.580 1.580 627,851 -0.00(-0.28%)
Feb 12, 2015 1.571 1.584 1.571 1.584 519,523 +0.02(+1.11%)
Feb 11, 2015 1.562 1.571 1.558 1.567 417,541 +0.00(+0.00%)
Feb 10, 2015 1.571 1.575 1.549 1.567 1,447,018 -0.00(-0.28%)
Feb 09, 2015 1.562 1.580 1.562 1.571 456,445 +0.00(+0.00%)
Feb 06, 2015 1.567 1.580 1.567 1.571 377,118 -0.00(-0.03%)
Feb 05, 2015 1.567 1.576 1.559 1.572 462,784 +0.01(+0.83%)
Feb 04, 2015 1.567 1.576 1.559 1.559 679,853 -0.00(-0.28%)
Feb 03, 2015 1.559 1.569 1.554 1.563 497,546 +0.01(+0.84%)
Feb 02, 2015 1.554 1.559 1.550 1.550 456,386 -0.00(-0.28%)
Jan 30, 2015 1.550 1.559 1.548 1.554 359,826 +0.00(+0.00%)
Jan 29, 2015 1.550 1.559 1.546 1.554 380,612 +0.00(+0.28%)
Jan 28, 2015 1.559 1.563 1.546 1.550 652,197 -0.01(-0.83%)
Jan 27, 2015 1.554 1.563 1.554 1.563 307,761 +0.00(+0.00%)
Jan 26, 2015 1.559 1.567 1.554 1.563 426,475 +0.00(+0.28%)
Jan 23, 2015 1.554 1.563 1.554 1.559 416,148 +0.00(+0.00%)
Jan 22, 2015 1.550 1.559 1.546 1.559 552,657 +0.01(+0.56%)
Jan 21, 2015 1.541 1.556 1.537 1.550 382,375 +0.01(+0.56%)
Jan 20, 2015 1.550 1.559 1.541 1.541 519,316 -0.01(-0.56%)
Jan 16, 2015 1.528 1.559 1.515 1.550 1,114,547 +0.00(+0.00%)
Jan 15, 2015 1.563 1.572 1.550 1.550 498,506 -0.01(-0.83%)
Jan 14, 2015 1.559 1.567 1.554 1.563 371,999 -0.00(-0.28%)
Jan 13, 2015 1.576 1.580 1.567 1.567 275,363 -0.00(-0.28%)
Jan 12, 2015 1.567 1.572 1.563 1.572 315,328 +0.01(+0.55%)
Jan 09, 2015 1.572 1.572 1.559 1.563 455,111 -0.00(-0.28%)
Jan 08, 2015 1.563 1.572 1.560 1.567 273,598 +0.01(+0.56%)
Jan 07, 2015 1.554 1.563 1.550 1.559 340,751 +0.00(+0.28%)
Jan 06, 2015 1.546 1.554 1.541 1.554 397,239 +0.01(+0.56%)
Jan 05, 2015 1.559 1.567 1.546 1.546 621,288 -0.03(-1.65%)
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.