BNY Mellon Technology Growth A (DTGRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| May 01, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Apr 30, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Apr 29, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Apr 26, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| Apr 25, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Apr 24, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Apr 23, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Apr 22, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Apr 19, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Apr 18, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Apr 17, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Apr 16, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Apr 15, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Apr 12, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Apr 11, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Apr 10, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Apr 09, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Apr 08, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Apr 05, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Apr 04, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Apr 03, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| Apr 02, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Apr 01, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Mar 28, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Mar 27, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 26, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| Mar 25, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 22, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| Mar 21, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| Mar 20, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Mar 19, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Mar 18, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Mar 15, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Mar 14, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 13, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Mar 12, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Mar 11, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Mar 08, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Mar 07, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Mar 06, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Mar 05, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Mar 04, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| Mar 01, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Feb 29, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| Feb 28, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Feb 27, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Feb 26, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Feb 23, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Feb 22, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| Feb 21, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Feb 20, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Feb 16, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Feb 15, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Feb 14, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Feb 13, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Feb 12, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Feb 09, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Feb 08, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Feb 07, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Feb 06, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Feb 05, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Feb 02, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Feb 01, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Jan 31, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Jan 30, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Jan 29, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Jan 26, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Jan 25, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Jan 24, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Jan 23, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Jan 22, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Jan 19, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Jan 18, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Jan 17, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Jan 16, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Jan 12, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| Jan 11, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| Jan 10, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Jan 09, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| Jan 08, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Jan 05, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Jan 04, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| Jan 03, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Jan 02, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Dec 29, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Dec 28, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Dec 27, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Dec 26, 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Dec 22, 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| Dec 21, 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Dec 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Dec 19, 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Dec 18, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Dec 15, 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| Dec 14, 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| Dec 13, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Dec 12, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| Dec 11, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| *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.