Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,195.67 -45.59 (-0.55%) Bitcoin USD
56,292.30 -1,172.12 (-2.04%) CMC Crypto 200
1,160.50 -48.20 (-3.99%)
BNY Mellon Large Cap Equity C (DEYCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 02 Jul 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 01 Jul 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 28 Jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 27 Jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 26 Jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 25 Jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 24 Jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 21 Jun 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 20 Jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 18 Jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 17 Jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 14 Jun 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 13 Jun 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 12 Jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 11 Jun 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 10 Jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 07 Jun 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 06 Jun 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 05 Jun 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 04 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 03 Jun 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 31 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 30 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 29 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 28 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 24 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 23 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 22 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 21 May 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 20 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 17 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 16 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 15 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 14 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 13 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 10 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 08 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 07 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 06 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 03 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 02 May 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 01 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 30 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 29 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 26 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 25 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 24 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 23 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 22 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 19 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 18 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 17 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 16 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 15 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 12 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 11 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 10 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 09 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 08 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 05 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 04 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 03 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 02 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 01 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 28 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 27 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 27 Mar 2024 | 0 Dividend | |||||
| 27 Mar 2024 | 2.042 Capital gain | |||||
| 26 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 15.02 | - |
| 25 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.05 | - |
| 22 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 15.08 | - |
| 21 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 15.06 | - |
| 20 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.04 | - |
| 19 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 14.88 | - |
| 18 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 14.79 | - |
| 15 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 14.70 | - |
| 14 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 14.79 | - |
| 13 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 14.80 | - |
| 12 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 14.75 | - |
| 11 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 14.60 | - |
| 08 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 14.60 | - |
| 07 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 14.68 | - |
| 06 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 14.54 | - |
| 05 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 14.48 | - |
| 04 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 14.62 | - |
| 01 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 14.62 | - |
| 29 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 14.56 | - |
| 28 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.47 | - |
| 27 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 14.51 | - |
| 26 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 14.45 | - |
| 23 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 14.55 | - |
| 22 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 14.49 | - |
| 21 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 14.21 | - |
| 20 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 14.20 | - |
| 16 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 14.33 | - |
| 15 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.35 | - |
| 14 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 14.29 | - |
| *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.