U.S. markets open in 7 hours 55 minutes
F S&P 500
5,558.00 +12.00 (+0.22%) F Dow Jones
39,540.00 -10.00 (-0.03%) F Nasdaq
20,109.00 +69.50 (+0.35%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.26 +0.52 (+0.64%) Oro
2,333.00 -3.60 (-0.15%)
BNY Mellon Dynamic Value Fund C (DCGVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 26 jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 25 jun 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 24 jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 21 jun 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 20 jun 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 18 jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 17 jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 14 jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 13 jun 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 12 jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 11 jun 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 10 jun 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 07 jun 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 06 jun 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 05 jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 04 jun 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 03 jun 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 31 may 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 30 may 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 29 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 28 may 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 24 may 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 23 may 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 22 may 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 21 may 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 20 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 17 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 16 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 15 may 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 14 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 13 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 10 may 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 09 may 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 08 may 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 07 may 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 06 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 03 may 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 02 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 01 may 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 30 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 29 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 26 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 25 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 24 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 23 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 22 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 abr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 18 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 17 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 16 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 15 abr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 12 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 11 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 10 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 09 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 08 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 05 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 04 abr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 03 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 02 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 01 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 28 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 27 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 26 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 25 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 22 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 21 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 20 mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 19 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 18 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 15 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 14 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 13 mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 12 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 11 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 08 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 07 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 05 mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 04 mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 01 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 29 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 28 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 27 feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 26 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 23 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 22 feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 21 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 20 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 16 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 15 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 14 feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 13 feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 12 feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 09 feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 08 feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 07 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 06 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.