Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,066.80 +56.20 (+1.12%) Dow
38,474.83 +234.85 (+0.61%) Nasdaq
15,688.89 +237.58 (+1.54%) Bitcoin USD
66,756.01 +924.60 (+1.40%) CMC Crypto 200
1,437.08 +22.32 (+1.58%)
BNY Mellon Opportunistic Small Cap Y (DSCYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 19 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 18 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 17 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 16 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 15 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 12 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 11 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 10 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 09 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 08 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 05 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 04 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 03 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 02 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 01 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 28 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 27 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 26 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 25 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 22 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 21 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 20 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 19 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 18 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 15 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 14 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 13 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 11 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 08 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 07 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 06 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 05 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 04 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 01 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 29 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 28 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 27 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 26 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 23 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 22 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 21 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 20 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 16 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 15 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 14 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 13 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 12 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 09 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 08 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 07 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 06 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 05 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 02 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 01 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 31 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 30 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 29 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 26 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 25 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 24 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 23 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 22 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 19 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 18 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 17 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 16 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 12 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 11 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 10 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 09 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 08 Jan 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 05 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 04 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 03 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 02 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 29 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 28 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 27 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 26 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 22 Dec 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 21 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 20 Dec 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 19 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 18 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 14 Dec 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 13 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 12 Dec 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 12 Dec 2023 | 0.208 Dividend | |||||
| 12 Dec 2023 | 0.291 Capital gain | |||||
| 11 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.15 | - |
| 08 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.10 | - |
| 07 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 27.92 | - |
| 06 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.81 | - |
| 05 Dec 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 27.95 | - |
| 04 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.48 | - |
| 01 Dec 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.14 | - |
| *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.