Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,597.80 +351.02 (+0.53%) CMC Crypto 200
1,379.00 -38.87 (-2.74%)
BNY Mellon Dynamic Value Fund C (DCGVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 13 Jun 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 12 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 11 Jun 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 10 Jun 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 07 Jun 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 06 Jun 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 05 Jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 04 Jun 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 03 Jun 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 31 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 30 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 29 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 28 May 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 24 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 23 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 22 May 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 21 May 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 20 May 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 17 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 16 May 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 15 May 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 14 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 13 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 10 May 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 09 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 08 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 07 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 06 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 03 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 02 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 01 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 30 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 29 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 26 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 25 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 24 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 23 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 22 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 18 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 17 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 16 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 15 Apr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 12 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 11 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 10 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 09 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 08 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 05 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 04 Apr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 03 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 02 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 01 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 28 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 27 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 26 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 25 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 22 Mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 21 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 20 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 19 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 18 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 15 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 14 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 13 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 12 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 11 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 08 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 07 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 05 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 04 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 01 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 29 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 28 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 27 Feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 26 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 23 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 22 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 21 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 20 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 16 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 15 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 14 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 13 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 12 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 09 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 08 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 07 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 06 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 02 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 01 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 31 Jan 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 30 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 29 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 26 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 25 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 24 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.