Canada markets closed

BNY Mellon Global Stock - C (DGLCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.08+0.07 (+0.37%)
At close: 08:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202419.0119.0119.0119.0119.01-
Apr 30, 202418.9918.9918.9918.9918.99-
Apr 29, 202419.2519.2519.2519.2519.25-
Apr 26, 202419.2719.2719.2719.2719.27-
Apr 25, 202419.1019.1019.1019.1019.10-
Apr 24, 202419.2119.2119.2119.2119.21-
Apr 23, 202419.2519.2519.2519.2519.25-
Apr 22, 202418.9918.9918.9918.9918.99-
Apr 19, 202418.7918.7918.7918.7918.79-
Apr 18, 202418.8918.8918.8918.8918.89-
Apr 17, 202419.0019.0019.0019.0019.00-
Apr 16, 202419.0919.0919.0919.0919.09-
Apr 15, 202419.1319.1319.1319.1319.13-
Apr 12, 202419.6219.6219.6219.6219.62-
Apr 11, 202419.6219.6219.6219.6219.62-
Apr 10, 202419.5519.5519.5519.5519.55-
Apr 09, 202419.7819.7819.7819.7819.78-
Apr 08, 202419.7119.7119.7119.7119.71-
Apr 05, 202419.6919.6919.6919.6919.69-
Apr 04, 202419.5319.5319.5319.5319.53-
Apr 03, 202419.7919.7919.7919.7919.79-
Apr 02, 202419.7819.7819.7819.7819.78-
Apr 01, 202419.9319.9319.9319.9319.93-
Mar 28, 202420.0120.0120.0120.0120.01-
Mar 27, 202420.0120.0120.0120.0120.01-
Mar 26, 202419.9119.9119.9119.9119.91-
Mar 26, 20240.011 Capital Gain
Mar 25, 202419.9519.9519.9519.9519.94-
Mar 22, 202420.0520.0520.0520.0520.04-
Mar 21, 202420.1720.1720.1720.1720.16-
Mar 20, 202420.1320.1320.1320.1320.12-
Mar 19, 202419.9619.9619.9619.9619.95-
Mar 18, 202419.9319.9319.9319.9319.92-
Mar 15, 202419.8919.8919.8919.8919.88-
Mar 14, 202420.1120.1120.1120.1120.10-
Mar 13, 202420.1720.1720.1720.1720.16-
Mar 12, 202420.1620.1620.1620.1620.15-
Mar 11, 202419.9219.9219.9219.9219.91-
Mar 08, 202419.9919.9919.9919.9919.98-
Mar 07, 202420.1620.1620.1620.1620.15-
Mar 06, 202419.8419.8419.8419.8419.83-
Mar 05, 202419.7019.7019.7019.7019.69-
Mar 04, 202419.9219.9219.9219.9219.91-
Mar 01, 202419.8719.8719.8719.8719.86-
Feb 29, 202419.7119.7119.7119.7119.70-
Feb 28, 202419.7019.7019.7019.7019.69-
Feb 27, 202419.7619.7619.7619.7619.75-
Feb 26, 202419.7619.7619.7619.7619.75-
Feb 23, 202419.8019.8019.8019.8019.79-
Feb 22, 202419.8119.8119.8119.8119.80-
Feb 21, 202419.5019.5019.5019.5019.49-
Feb 20, 202419.4619.4619.4619.4619.45-
Feb 16, 202419.5019.5019.5019.5019.49-
Feb 15, 202419.5619.5619.5619.5619.55-
Feb 14, 202419.5319.5319.5319.5319.52-
Feb 13, 202419.3119.3119.3119.3119.30-
Feb 12, 202419.5819.5819.5819.5819.57-
Feb 09, 202419.6619.6619.6619.6619.65-
Feb 08, 202419.5819.5819.5819.5819.57-
Feb 07, 202419.5119.5119.5119.5119.50-
Feb 06, 202419.3919.3919.3919.3919.38-
Feb 05, 202419.2819.2819.2819.2819.27-
Feb 02, 202419.3019.3019.3019.3019.29-
Feb 01, 202419.2719.2719.2719.2719.26-
Jan 31, 202419.0819.0819.0819.0819.07-
Jan 30, 202419.2619.2619.2619.2619.25-
Jan 29, 202419.2119.2119.2119.2119.20-
Jan 26, 202419.0619.0619.0619.0619.05-
Jan 25, 202418.9818.9818.9818.9818.97-
Jan 24, 202418.8818.8818.8818.8818.87-
Jan 23, 202418.8418.8418.8418.8418.83-
Jan 22, 202418.8618.8618.8618.8618.85-
Jan 19, 202418.8318.8318.8318.8318.82-
Jan 18, 202418.6718.6718.6718.6718.66-
Jan 17, 202418.4218.4218.4218.4218.41-
Jan 16, 202418.5718.5718.5718.5718.56-
Jan 12, 202418.6618.6618.6618.6618.65-
Jan 11, 202418.5818.5818.5818.5818.57-
Jan 10, 202418.5718.5718.5718.5718.56-
Jan 09, 202418.3718.3718.3718.3718.36-
Jan 08, 202418.4418.4418.4418.4418.43-
Jan 05, 202418.1818.1818.1818.1818.17-
Jan 04, 202418.2418.2418.2418.2418.23-
Jan 03, 202418.2418.2418.2418.2418.23-
Jan 02, 202418.4418.4418.4418.4418.43-
Dec 29, 202318.7218.7218.7218.7218.71-
Dec 28, 202318.7418.7418.7418.7418.73-
Dec 27, 202318.7318.7318.7318.7318.72-
Dec 26, 202318.6618.6618.6618.6618.65-
Dec 22, 202318.6118.6118.6118.6118.60-
Dec 21, 202318.6118.6118.6118.6118.60-
Dec 20, 202318.4118.4118.4118.4118.40-
Dec 19, 202318.6018.6018.6018.6018.59-
Dec 18, 202318.4618.4618.4618.4618.45-
Dec 15, 202318.4218.4218.4218.4218.41-
Dec 14, 202318.3618.3618.3618.3618.35-
Dec 13, 202318.3318.3318.3318.3318.32-
Dec 13, 20230 Dividend
Dec 13, 20233.578 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...