BNY Mellon Appreciation I (DGIGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| May 03, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| May 02, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| May 01, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Apr 30, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Apr 29, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Apr 26, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Apr 25, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Apr 24, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| Apr 23, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Apr 22, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Apr 19, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Apr 18, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Apr 17, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Apr 16, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 15, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Apr 12, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 11, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 10, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Apr 09, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Apr 08, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Apr 05, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 04, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Apr 03, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 02, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Apr 01, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Mar 28, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Mar 28, 2024 | 1.013 Capital Gain | |||||
| Mar 27, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.07 | - |
| Mar 26, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.77 | - |
| Mar 25, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 41.85 | - |
| Mar 22, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.00 | - |
| Mar 21, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.20 | - |
| Mar 20, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.18 | - |
| Mar 19, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 41.92 | - |
| Mar 18, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 41.78 | - |
| Mar 15, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.65 | - |
| Mar 14, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.10 | - |
| Mar 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.99 | - |
| Mar 12, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.02 | - |
| Mar 11, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 41.59 | - |
| Mar 08, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 41.56 | - |
| Mar 07, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.68 | - |
| Mar 06, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 41.15 | - |
| Mar 05, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.03 | - |
| Mar 04, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 41.57 | - |
| Mar 01, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 41.73 | - |
| Feb 29, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.47 | - |
| Feb 28, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.38 | - |
| Feb 27, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 41.49 | - |
| Feb 26, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.62 | - |
| Feb 23, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.77 | - |
| Feb 22, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.75 | - |
| Feb 21, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 41.10 | - |
| Feb 20, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.94 | - |
| Feb 16, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.07 | - |
| Feb 15, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.23 | - |
| Feb 14, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.02 | - |
| Feb 13, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.65 | - |
| Feb 12, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.24 | - |
| Feb 09, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.38 | - |
| Feb 08, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.16 | - |
| Feb 07, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.17 | - |
| Feb 06, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.90 | - |
| Feb 05, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 40.83 | - |
| Feb 02, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.94 | - |
| Feb 01, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.70 | - |
| Jan 31, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.19 | - |
| Jan 30, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.67 | - |
| Jan 29, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.72 | - |
| Jan 26, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.44 | - |
| Jan 25, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.33 | - |
| Jan 24, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.02 | - |
| Jan 23, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| Jan 22, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 39.70 | - |
| Jan 19, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.64 | - |
| Jan 18, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.34 | - |
| Jan 17, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.95 | - |
| Jan 16, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.07 | - |
| Jan 12, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.34 | - |
| Jan 11, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.25 | - |
| Jan 10, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.30 | - |
| Jan 09, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| Jan 08, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.16 | - |
| Jan 05, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.69 | - |
| Jan 04, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.80 | - |
| Jan 03, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 38.93 | - |
| Jan 02, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.11 | - |
| Dec 29, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 39.45 | - |
| Dec 28, 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 39.51 | - |
| Dec 27, 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 39.53 | - |
| Dec 26, 2023 | 40.41 | 40.41 | 40.41 | 40.41 | 39.46 | - |
| Dec 22, 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 39.33 | - |
| Dec 21, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 39.35 | - |
| Dec 20, 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 38.97 | - |
| Dec 20, 2023 | 0.089 Dividend | |||||
| Dec 20, 2023 | 1.98 Capital Gain | |||||
| Dec 19, 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 39.43 | - |
| Dec 18, 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 39.23 | - |
| *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.