Canada markets close in 1 hour 8 minutes

BNY Mellon Global Emerging Mkts - A (DGEAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.23+0.12 (+0.60%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202420.2320.2320.2320.2320.23-
Jul 02, 202420.1120.1120.1120.1120.11-
Jul 01, 202420.2120.2120.2120.2120.21-
Jun 28, 202420.2420.2420.2420.2420.24-
Jun 27, 202420.2720.2720.2720.2720.27-
Jun 26, 202420.3120.3120.3120.3120.31-
Jun 25, 202420.3020.3020.3020.3020.30-
Jun 24, 202420.2620.2620.2620.2620.26-
Jun 21, 202420.2520.2520.2520.2520.25-
Jun 20, 202420.3020.3020.3020.3020.30-
Jun 18, 202420.0820.0820.0820.0820.08-
Jun 17, 202420.0220.0220.0220.0220.02-
Jun 14, 202419.9319.9319.9319.9319.93-
Jun 13, 202419.9219.9219.9219.9219.92-
Jun 12, 202419.8219.8219.8219.8219.82-
Jun 11, 202419.8419.8419.8419.8419.84-
Jun 10, 202419.9519.9519.9519.9519.95-
Jun 07, 202420.0120.0120.0120.0120.01-
Jun 06, 202420.1420.1420.1420.1420.14-
Jun 05, 202420.0420.0420.0420.0420.04-
Jun 04, 202419.6819.6819.6819.6819.68-
Jun 03, 202419.8119.8119.8119.8119.81-
May 31, 202419.8019.8019.8019.8019.80-
May 30, 202419.8019.8019.8019.8019.80-
May 29, 202419.9219.9219.9219.9219.92-
May 28, 202420.2220.2220.2220.2220.22-
May 24, 202420.2420.2420.2420.2420.24-
May 23, 202420.2820.2820.2820.2820.28-
May 22, 202420.3920.3920.3920.3920.39-
May 21, 202420.4520.4520.4520.4520.45-
May 20, 202420.6320.6320.6320.6320.63-
May 17, 202420.6220.6220.6220.6220.62-
May 16, 202420.5820.5820.5820.5820.58-
May 15, 202420.4920.4920.4920.4920.49-
May 14, 202420.3420.3420.3420.3420.34-
May 13, 202420.2420.2420.2420.2420.24-
May 10, 202420.2120.2120.2120.2120.21-
May 09, 202420.2120.2120.2120.2120.21-
May 08, 202420.2020.2020.2020.2020.20-
May 07, 202420.2220.2220.2220.2220.22-
May 06, 202420.2420.2420.2420.2420.24-
May 03, 202420.0720.0720.0720.0720.07-
May 02, 202419.8219.8219.8219.8219.82-
May 01, 202419.7319.7319.7319.7319.73-
Apr 30, 202419.6419.6419.6419.6419.64-
Apr 29, 202419.8919.8919.8919.8919.89-
Apr 26, 202419.6719.6719.6719.6719.67-
Apr 25, 202419.4719.4719.4719.4719.47-
Apr 24, 202419.5919.5919.5919.5919.59-
Apr 23, 202419.4719.4719.4719.4719.47-
Apr 22, 202419.3119.3119.3119.3119.31-
Apr 19, 202419.1619.1619.1619.1619.16-
Apr 18, 202419.3719.3719.3719.3719.37-
Apr 17, 202419.3019.3019.3019.3019.30-
Apr 16, 202419.3819.3819.3819.3819.38-
Apr 15, 202419.5519.5519.5519.5519.55-
Apr 12, 202420.1620.1620.1620.1620.16-
Apr 11, 202420.1620.1620.1620.1620.16-
Apr 10, 202420.0420.0420.0420.0420.04-
Apr 09, 202420.2320.2320.2320.2320.23-
Apr 08, 202420.1420.1420.1420.1420.14-
Apr 05, 202420.1220.1220.1220.1220.12-
Apr 04, 202420.0020.0020.0020.0020.00-
Apr 03, 202420.0420.0420.0420.0420.04-
Apr 02, 202420.1620.1620.1620.1620.16-
Apr 01, 202420.1320.1320.1320.1320.13-
Mar 28, 202420.1520.1520.1520.1520.15-
Mar 27, 202420.1420.1420.1420.1420.14-
Mar 26, 202420.1820.1820.1820.1820.18-
Mar 25, 202420.1520.1520.1520.1520.15-
Mar 22, 202420.1720.1720.1720.1720.17-
Mar 21, 202420.3520.3520.3520.3520.35-
Mar 20, 202420.2120.2120.2120.2120.21-
Mar 19, 202420.0220.0220.0220.0220.02-
Mar 18, 202420.1320.1320.1320.1320.13-
Mar 15, 202420.1420.1420.1420.1420.14-
Mar 14, 202420.4120.4120.4120.4120.41-
Mar 13, 202420.4620.4620.4620.4620.46-
Mar 12, 202420.5620.5620.5620.5620.56-
Mar 11, 202420.3120.3120.3120.3120.31-
Mar 08, 202420.2320.2320.2320.2320.23-
Mar 07, 202420.2520.2520.2520.2520.25-
Mar 06, 202420.1320.1320.1320.1320.13-
Mar 05, 202419.8919.8919.8919.8919.89-
Mar 04, 202420.1020.1020.1020.1020.10-
Mar 01, 202420.0720.0720.0720.0720.07-
Feb 29, 202419.9119.9119.9119.9119.91-
Feb 28, 202419.8619.8619.8619.8619.86-
Feb 27, 202419.9719.9719.9719.9719.97-
Feb 26, 202419.9419.9419.9419.9419.94-
Feb 23, 202419.9519.9519.9519.9519.95-
Feb 22, 202420.0220.0220.0220.0220.02-
Feb 21, 202419.7919.7919.7919.7919.79-
Feb 20, 202419.7219.7219.7219.7219.72-
Feb 16, 202419.7419.7419.7419.7419.74-
Feb 15, 202419.6819.6819.6819.6819.68-
Feb 14, 202419.5719.5719.5719.5719.57-
Feb 13, 202419.4419.4419.4419.4419.44-
Feb 12, 202419.6519.6519.6519.6519.65-
Feb 09, 202419.6719.6719.6719.6719.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...