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
63,468.32 +1,608.90 (+2.60%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
BNY Mellon Large Cap Securities Fund (DREVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 01 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 30 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 29 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 25 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 23 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 22 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 19 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 18 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 17 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 16 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 15 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 12 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 11 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 10 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 09 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 05 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 04 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 03 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 02 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 01 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 28 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 28 Mar 2024 | 0.163 Capital gain | |||||
| 27 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.60 | - |
| 26 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.50 | - |
| 25 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.56 | - |
| 22 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.58 | - |
| 21 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.60 | - |
| 20 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.52 | - |
| 19 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.37 | - |
| 18 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - |
| 15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.11 | - |
| 14 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.22 | - |
| 13 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.21 | - |
| 12 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.26 | - |
| 11 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.95 | - |
| 08 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.07 | - |
| 07 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.23 | - |
| 06 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.03 | - |
| 05 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | - |
| 04 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.06 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - |
| 29 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.86 | - |
| 28 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.78 | - |
| 27 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| 26 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| 23 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.82 | - |
| 22 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.80 | - |
| 21 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.31 | - |
| 20 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.29 | - |
| 16 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | - |
| 15 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.49 | - |
| 14 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.43 | - |
| 13 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.26 | - |
| 12 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.49 | - |
| 09 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | - |
| 08 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.41 | - |
| 07 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| 06 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | - |
| 05 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.19 | - |
| 02 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.17 | - |
| 01 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.86 | - |
| 31 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.63 | - |
| 30 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.93 | - |
| 29 Jan 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.94 | - |
| 26 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.79 | - |
| 25 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.80 | - |
| 24 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | - |
| 23 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.64 | - |
| 22 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.61 | - |
| 19 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.54 | - |
| 18 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.34 | - |
| 17 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | - |
| 16 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.24 | - |
| 12 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.30 | - |
| 11 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | - |
| 10 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.24 | - |
| 09 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.13 | - |
| 08 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.12 | - |
| 05 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.89 | - |
| 04 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.87 | - |
| 03 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.94 | - |
| 02 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.03 | - |
| 29 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | - |
| 28 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.18 | - |
| 27 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.17 | - |
| 26 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | - |
| 22 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | - |
| 21 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.04 | - |
| 20 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.85 | - |
| 19 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.08 | - |
| 18 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.99 | - |
| 15 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 15.88 | - |
| 15 Dec 2023 | 0.014 Dividend | |||||
| 15 Dec 2023 | 0.774 Capital gain | |||||
| 14 Dec 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 15.86 | - |
| *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.