Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,758.27 +776.52 (+1.23%) CMC Crypto 200
1,327.11 +50.13 (+3.93%)
BNY Mellon Appreciation I (DGIGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 01 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 30 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 29 Apr 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 26 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 25 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 24 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 23 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 22 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 19 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 18 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 17 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 16 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 15 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 12 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 11 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 10 Apr 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 09 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 08 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 05 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 04 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 03 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 02 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 01 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 28 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 28 Mar 2024 | 1.013 Capital gain | |||||
| 27 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.07 | - |
| 26 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.77 | - |
| 25 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 41.85 | - |
| 22 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.00 | - |
| 21 Mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.20 | - |
| 20 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.18 | - |
| 19 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 41.92 | - |
| 18 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 41.78 | - |
| 15 Mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.65 | - |
| 14 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.10 | - |
| 13 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.99 | - |
| 12 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.02 | - |
| 11 Mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 41.59 | - |
| 08 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 41.56 | - |
| 07 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.68 | - |
| 06 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.15 | - |
| 05 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.03 | - |
| 04 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 41.57 | - |
| 01 Mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 41.73 | - |
| 29 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.47 | - |
| 28 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.38 | - |
| 27 Feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 41.49 | - |
| 26 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.62 | - |
| 23 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.77 | - |
| 22 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.75 | - |
| 21 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 41.10 | - |
| 20 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.94 | - |
| 16 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.07 | - |
| 15 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.23 | - |
| 14 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.02 | - |
| 13 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.65 | - |
| 12 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.24 | - |
| 09 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.38 | - |
| 08 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.16 | - |
| 07 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.17 | - |
| 06 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.90 | - |
| 05 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 40.83 | - |
| 02 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.94 | - |
| 01 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.70 | - |
| 31 Jan 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.19 | - |
| 30 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.67 | - |
| 29 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.72 | - |
| 26 Jan 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.44 | - |
| 25 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.33 | - |
| 24 Jan 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.02 | - |
| 23 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| 22 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.70 | - |
| 19 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.64 | - |
| 18 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.34 | - |
| 17 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.95 | - |
| 16 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.07 | - |
| 12 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.34 | - |
| 11 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.25 | - |
| 10 Jan 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.30 | - |
| 09 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| 08 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.16 | - |
| 05 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.69 | - |
| 04 Jan 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.80 | - |
| 03 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 38.93 | - |
| 02 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.11 | - |
| 29 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 39.45 | - |
| 28 Dec 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 39.51 | - |
| 27 Dec 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 39.53 | - |
| 26 Dec 2023 | 40.41 | 40.41 | 40.41 | 40.41 | 39.46 | - |
| 22 Dec 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 39.33 | - |
| 21 Dec 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 39.35 | - |
| 20 Dec 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 38.97 | - |
| 20 Dec 2023 | 0.089 Dividend | |||||
| 20 Dec 2023 | 1.98 Capital gain | |||||
| 19 Dec 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 39.43 | - |
| 18 Dec 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 39.23 | - |
| 15 Dec 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 39.05 | - |
| 14 Dec 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 39.05 | - |
| *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.