BNY Mellon Appreciation Investor (DGAGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| May 01, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| Apr 30, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 29, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Apr 26, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Apr 25, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Apr 24, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 23, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Apr 22, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Apr 19, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Apr 18, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Apr 17, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Apr 16, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 15, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Apr 12, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Apr 11, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Apr 10, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Apr 09, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Apr 08, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Apr 05, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Apr 04, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Apr 03, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Apr 02, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Apr 01, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Mar 28, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Mar 28, 2024 | 1.013 Capital Gain | |||||
| Mar 27, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.44 | - |
| Mar 26, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 42.13 | - |
| Mar 25, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 42.22 | - |
| Mar 22, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 42.36 | - |
| Mar 21, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 42.57 | - |
| Mar 20, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 42.55 | - |
| Mar 19, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 42.28 | - |
| Mar 18, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.14 | - |
| Mar 15, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.01 | - |
| Mar 14, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 42.47 | - |
| Mar 13, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 42.35 | - |
| Mar 12, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.39 | - |
| Mar 11, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 41.96 | - |
| Mar 08, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 41.93 | - |
| Mar 07, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.05 | - |
| Mar 06, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.51 | - |
| Mar 05, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.39 | - |
| Mar 04, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 41.94 | - |
| Mar 01, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 42.09 | - |
| Feb 29, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 41.83 | - |
| Feb 28, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 41.75 | - |
| Feb 27, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 41.85 | - |
| Feb 26, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 41.98 | - |
| Feb 23, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.14 | - |
| Feb 22, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.12 | - |
| Feb 21, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 41.46 | - |
| Feb 20, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 41.30 | - |
| Feb 16, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 41.44 | - |
| Feb 15, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 41.60 | - |
| Feb 14, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.38 | - |
| Feb 13, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.01 | - |
| Feb 12, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 41.60 | - |
| Feb 09, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 41.74 | - |
| Feb 08, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.52 | - |
| Feb 07, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 41.54 | - |
| Feb 06, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.26 | - |
| Feb 05, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.20 | - |
| Feb 02, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.31 | - |
| Feb 01, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.06 | - |
| Jan 31, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.55 | - |
| Jan 30, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.04 | - |
| Jan 29, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.08 | - |
| Jan 26, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 40.80 | - |
| Jan 25, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 40.69 | - |
| Jan 24, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.38 | - |
| Jan 23, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.20 | - |
| Jan 22, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.06 | - |
| Jan 19, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.00 | - |
| Jan 18, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.69 | - |
| Jan 17, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.31 | - |
| Jan 16, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 39.42 | - |
| Jan 12, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 39.70 | - |
| Jan 11, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 39.61 | - |
| Jan 10, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 39.66 | - |
| Jan 09, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 39.42 | - |
| Jan 08, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 39.52 | - |
| Jan 05, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.04 | - |
| Jan 04, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.16 | - |
| Jan 03, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.28 | - |
| Jan 02, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.46 | - |
| Dec 29, 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 39.81 | - |
| Dec 28, 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 39.87 | - |
| Dec 27, 2023 | 40.84 | 40.84 | 40.84 | 40.84 | 39.89 | - |
| Dec 26, 2023 | 40.77 | 40.77 | 40.77 | 40.77 | 39.82 | - |
| Dec 22, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 39.70 | - |
| Dec 21, 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 39.71 | - |
| Dec 20, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 39.33 | - |
| Dec 20, 2023 | 0.064 Dividend | |||||
| Dec 20, 2023 | 1.98 Capital Gain | |||||
| Dec 19, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 39.80 | - |
| Dec 18, 2023 | 42.57 | 42.57 | 42.57 | 42.57 | 39.59 | - |
| Dec 15, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 39.41 | - |
| Dec 14, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 39.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.