BNY Mellon Appreciation Y (DGYGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

41.60

+0.54

(+1.32%)

At close: 08:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	-	-	-	-	-	-
May 02, 2024	41.06	41.06	41.06	41.06	41.06	-
May 01, 2024	40.81	40.81	40.81	40.81	40.81	-
Apr 30, 2024	40.77	40.77	40.77	40.77	40.77	-
Apr 29, 2024	41.46	41.46	41.46	41.46	41.46	-
Apr 26, 2024	41.54	41.54	41.54	41.54	41.54	-
Apr 25, 2024	41.10	41.10	41.10	41.10	41.10	-
Apr 24, 2024	41.26	41.26	41.26	41.26	41.26	-
Apr 23, 2024	41.22	41.22	41.22	41.22	41.22	-
Apr 22, 2024	40.81	40.81	40.81	40.81	40.81	-
Apr 19, 2024	40.43	40.43	40.43	40.43	40.43	-
Apr 18, 2024	40.65	40.65	40.65	40.65	40.65	-
Apr 17, 2024	40.81	40.81	40.81	40.81	40.81	-
Apr 16, 2024	40.91	40.91	40.91	40.91	40.91	-
Apr 15, 2024	40.94	40.94	40.94	40.94	40.94	-
Apr 12, 2024	41.84	41.84	41.84	41.84	41.84	-
Apr 11, 2024	41.84	41.84	41.84	41.84	41.84	-
Apr 10, 2024	41.55	41.55	41.55	41.55	41.55	-
Apr 09, 2024	41.93	41.93	41.93	41.93	41.93	-
Apr 08, 2024	41.90	41.90	41.90	41.90	41.90	-
Apr 05, 2024	41.83	41.83	41.83	41.83	41.83	-
Apr 04, 2024	41.42	41.42	41.42	41.42	41.42	-
Apr 03, 2024	41.83	41.83	41.83	41.83	41.83	-
Apr 02, 2024	41.81	41.81	41.81	41.81	41.81	-
Apr 01, 2024	42.15	42.15	42.15	42.15	42.15	-
Mar 28, 2024	42.19	42.19	42.19	42.19	42.19	-
Mar 28, 2024	1.013 Capital Gain
Mar 27, 2024	43.23	43.23	43.23	43.23	42.22	-
Mar 26, 2024	42.93	42.93	42.93	42.93	41.92	-
Mar 25, 2024	43.01	43.01	43.01	43.01	42.00	-
Mar 22, 2024	43.16	43.16	43.16	43.16	42.15	-
Mar 21, 2024	43.37	43.37	43.37	43.37	42.35	-
Mar 20, 2024	43.35	43.35	43.35	43.35	42.33	-
Mar 19, 2024	43.07	43.07	43.07	43.07	42.06	-
Mar 18, 2024	42.93	42.93	42.93	42.93	41.92	-
Mar 15, 2024	42.80	42.80	42.80	42.80	41.80	-
Mar 14, 2024	43.26	43.26	43.26	43.26	42.25	-
Mar 13, 2024	43.14	43.14	43.14	43.14	42.13	-
Mar 12, 2024	43.18	43.18	43.18	43.18	42.17	-
Mar 11, 2024	42.74	42.74	42.74	42.74	41.74	-
Mar 08, 2024	42.71	42.71	42.71	42.71	41.71	-
Mar 07, 2024	42.82	42.82	42.82	42.82	41.82	-
Mar 06, 2024	42.28	42.28	42.28	42.28	41.29	-
Mar 05, 2024	42.16	42.16	42.16	42.16	41.17	-
Mar 04, 2024	42.71	42.71	42.71	42.71	41.71	-
Mar 01, 2024	42.87	42.87	42.87	42.87	41.87	-
Feb 29, 2024	42.61	42.61	42.61	42.61	41.61	-
Feb 28, 2024	42.52	42.52	42.52	42.52	41.52	-
Feb 27, 2024	42.63	42.63	42.63	42.63	41.63	-
Feb 26, 2024	42.76	42.76	42.76	42.76	41.76	-
Feb 23, 2024	42.92	42.92	42.92	42.92	41.91	-
Feb 22, 2024	42.91	42.91	42.91	42.91	41.90	-
Feb 21, 2024	42.23	42.23	42.23	42.23	41.24	-
Feb 20, 2024	42.07	42.07	42.07	42.07	41.08	-
Feb 16, 2024	42.20	42.20	42.20	42.20	41.21	-
Feb 15, 2024	42.36	42.36	42.36	42.36	41.37	-
Feb 14, 2024	42.15	42.15	42.15	42.15	41.16	-
Feb 13, 2024	41.77	41.77	41.77	41.77	40.79	-
Feb 12, 2024	42.37	42.37	42.37	42.37	41.38	-
Feb 09, 2024	42.52	42.52	42.52	42.52	41.52	-
Feb 08, 2024	42.29	42.29	42.29	42.29	41.30	-
Feb 07, 2024	42.30	42.30	42.30	42.30	41.31	-
Feb 06, 2024	42.02	42.02	42.02	42.02	41.04	-
Feb 05, 2024	41.95	41.95	41.95	41.95	40.97	-
Feb 02, 2024	42.07	42.07	42.07	42.07	41.08	-
Feb 01, 2024	41.81	41.81	41.81	41.81	40.83	-
Jan 31, 2024	41.29	41.29	41.29	41.29	40.32	-
Jan 30, 2024	41.79	41.79	41.79	41.79	40.81	-
Jan 29, 2024	41.83	41.83	41.83	41.83	40.85	-
Jan 26, 2024	41.54	41.54	41.54	41.54	40.57	-
Jan 25, 2024	41.43	41.43	41.43	41.43	40.46	-
Jan 24, 2024	41.11	41.11	41.11	41.11	40.15	-
Jan 23, 2024	40.93	40.93	40.93	40.93	39.97	-
Jan 22, 2024	40.79	40.79	40.79	40.79	39.83	-
Jan 19, 2024	40.73	40.73	40.73	40.73	39.78	-
Jan 18, 2024	40.42	40.42	40.42	40.42	39.47	-
Jan 17, 2024	40.02	40.02	40.02	40.02	39.08	-
Jan 16, 2024	40.14	40.14	40.14	40.14	39.20	-
Jan 12, 2024	40.43	40.43	40.43	40.43	39.48	-
Jan 11, 2024	40.33	40.33	40.33	40.33	39.38	-
Jan 10, 2024	40.38	40.38	40.38	40.38	39.43	-
Jan 09, 2024	40.13	40.13	40.13	40.13	39.19	-
Jan 08, 2024	40.23	40.23	40.23	40.23	39.29	-
Jan 05, 2024	39.75	39.75	39.75	39.75	38.82	-
Jan 04, 2024	39.86	39.86	39.86	39.86	38.93	-
Jan 03, 2024	40.00	40.00	40.00	40.00	39.06	-
Jan 02, 2024	40.18	40.18	40.18	40.18	39.24	-
Dec 29, 2023	40.53	40.53	40.53	40.53	39.58	-
Dec 28, 2023	40.59	40.59	40.59	40.59	39.64	-
Dec 27, 2023	40.61	40.61	40.61	40.61	39.66	-
Dec 26, 2023	40.54	40.54	40.54	40.54	39.59	-
Dec 22, 2023	40.41	40.41	40.41	40.41	39.46	-
Dec 21, 2023	40.43	40.43	40.43	40.43	39.48	-
Dec 20, 2023	40.04	40.04	40.04	40.04	39.10	-
Dec 20, 2023	0.096 Dividend
Dec 20, 2023	1.98 Capital Gain
Dec 19, 2023	42.59	42.59	42.59	42.59	39.56	-
Dec 18, 2023	42.37	42.37	42.37	42.37	39.36	-
Dec 15, 2023	42.17	42.17	42.17	42.17	39.17	-
Dec 14, 2023	42.17	42.17	42.17	42.17	39.17	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7306-0.0003(-0.04%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD87,584.01+844.96(+0.97%)

BNY Mellon Appreciation Y (DGYGX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7306
-0.0003(-0.04%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
87,584.01
+844.96(+0.97%)