Frankfurt - Delayed Quote • EUR
BNY Mellon Absolute Return Equity Fund (0P000116YM.F)
At close: October 9 at 10:00 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 9, 2023 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
Oct 6, 2023 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
Oct 5, 2023 | 0.9883 | 0.9883 | 0.9883 | 0.9883 | 0.9883 | - |
Oct 4, 2023 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | - |
Oct 3, 2023 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | - |
Oct 2, 2023 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | - |
Sep 29, 2023 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
Sep 28, 2023 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | - |
Sep 27, 2023 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | - |
Sep 26, 2023 | 0.9883 | 0.9883 | 0.9883 | 0.9883 | 0.9883 | - |
Sep 25, 2023 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | - |
Sep 22, 2023 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | - |
Sep 21, 2023 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | - |
Sep 20, 2023 | 0.9871 | 0.9871 | 0.9871 | 0.9871 | 0.9871 | - |
Sep 19, 2023 | 0.9869 | 0.9869 | 0.9869 | 0.9869 | 0.9869 | - |
Sep 18, 2023 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | - |
Sep 15, 2023 | 0.9859 | 0.9859 | 0.9859 | 0.9859 | 0.9859 | - |
Sep 14, 2023 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | - |
Sep 13, 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
Sep 12, 2023 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | - |
Sep 11, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
Sep 8, 2023 | 0.9838 | 0.9838 | 0.9838 | 0.9838 | 0.9838 | - |
Sep 7, 2023 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
Sep 6, 2023 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
Sep 5, 2023 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | - |
Sep 4, 2023 | 0.9813 | 0.9813 | 0.9813 | 0.9813 | 0.9813 | - |
Sep 1, 2023 | 0.9818 | 0.9818 | 0.9818 | 0.9818 | 0.9818 | - |
Aug 31, 2023 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | - |
Aug 30, 2023 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
Aug 29, 2023 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | - |
Aug 28, 2023 | 0.9833 | 0.9833 | 0.9833 | 0.9833 | 0.9833 | - |
Aug 25, 2023 | 0.9833 | 0.9833 | 0.9833 | 0.9833 | 0.9833 | - |
Aug 24, 2023 | 0.9813 | 0.9813 | 0.9813 | 0.9813 | 0.9813 | - |
Aug 23, 2023 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
Aug 22, 2023 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | - |
Aug 21, 2023 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
Aug 18, 2023 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | - |
Aug 17, 2023 | 0.9807 | 0.9807 | 0.9807 | 0.9807 | 0.9807 | - |
Aug 16, 2023 | 0.9817 | 0.9817 | 0.9817 | 0.9817 | 0.9817 | - |
Aug 15, 2023 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | - |
Aug 14, 2023 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | - |
Aug 11, 2023 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | - |
Aug 10, 2023 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | - |
Aug 9, 2023 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | - |
Aug 8, 2023 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | - |
Aug 4, 2023 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | - |
Aug 3, 2023 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
Aug 2, 2023 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | - |
Aug 1, 2023 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
Jul 31, 2023 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | - |
Jul 28, 2023 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | - |
Jul 27, 2023 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | - |
Jul 26, 2023 | 0.9732 | 0.9732 | 0.9732 | 0.9732 | 0.9732 | - |
Jul 25, 2023 | 0.9733 | 0.9733 | 0.9733 | 0.9733 | 0.9733 | - |
Jul 24, 2023 | 0.9752 | 0.9752 | 0.9752 | 0.9752 | 0.9752 | - |
Jul 21, 2023 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
Jul 20, 2023 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | - |
Jul 19, 2023 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
Jul 18, 2023 | 0.9751 | 0.9751 | 0.9751 | 0.9751 | 0.9751 | - |
Jul 17, 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
Jul 14, 2023 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | - |
Jul 13, 2023 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | - |
Jul 12, 2023 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | - |
Jul 11, 2023 | 0.9763 | 0.9763 | 0.9763 | 0.9763 | 0.9763 | - |
Jul 10, 2023 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
Jul 7, 2023 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
Jul 6, 2023 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
Jul 5, 2023 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | - |
Jul 4, 2023 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | - |
Jul 3, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Jun 30, 2023 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | - |
Jun 29, 2023 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
Jun 28, 2023 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | - |
Jun 27, 2023 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | - |
Jun 26, 2023 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | - |
Jun 23, 2023 | 0.9818 | 0.9818 | 0.9818 | 0.9818 | 0.9818 | - |
Jun 22, 2023 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
Jun 21, 2023 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | - |
Jun 20, 2023 | 0.9817 | 0.9817 | 0.9817 | 0.9817 | 0.9817 | - |
Jun 19, 2023 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | - |
Jun 16, 2023 | 0.9813 | 0.9813 | 0.9813 | 0.9813 | 0.9813 | - |
Jun 15, 2023 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | - |
Jun 14, 2023 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | - |
Jun 13, 2023 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | - |
Jun 12, 2023 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | - |
Jun 9, 2023 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | - |
Jun 8, 2023 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | - |
Jun 7, 2023 | 0.9833 | 0.9833 | 0.9833 | 0.9833 | 0.9833 | - |
Jun 6, 2023 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | - |
Jun 2, 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Jun 1, 2023 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | - |
May 31, 2023 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
May 30, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
May 29, 2023 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
May 26, 2023 | 0.9856 | 0.9856 | 0.9856 | 0.9856 | 0.9856 | - |
May 25, 2023 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | - |
May 24, 2023 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | - |
May 23, 2023 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | - |
May 22, 2023 | 0.9898 | 0.9898 | 0.9898 | 0.9898 | 0.9898 | - |
May 19, 2023 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | - |
May 18, 2023 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | - |
May 17, 2023 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | - |
May 16, 2023 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | - |
May 15, 2023 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | - |
May 12, 2023 | 0.9896 | 0.9896 | 0.9896 | 0.9896 | 0.9896 | - |
May 11, 2023 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | - |
May 10, 2023 | 0.9856 | 0.9856 | 0.9856 | 0.9856 | 0.9856 | - |
May 9, 2023 | 0.9844 | 0.9844 | 0.9844 | 0.9844 | 0.9844 | - |
May 8, 2023 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
May 5, 2023 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | 0.9834 | - |
May 4, 2023 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | - |
May 3, 2023 | 0.9845 | 0.9845 | 0.9845 | 0.9845 | 0.9845 | - |
May 2, 2023 | 0.9843 | 0.9843 | 0.9843 | 0.9843 | 0.9843 | - |
Apr 28, 2023 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | - |
Apr 27, 2023 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | - |
Apr 26, 2023 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
FSELX Fidelity Select Semiconductors
29.15
+2.71%
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
SGGDX First Eagle Gold A
25.80
+2.34%
FSRFX Fidelity Select Transportation
108.88
+2.00%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
EAALX Eaton Vance Atlanta Capital Focused Gr A
20.41
+1.24%
EAGCX Eaton Vance Atlanta Capital Focused Gr C
18.06
+1.23%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
KINCX Kinetics Internet Adv C
55.90
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
KINAX Kinetics Internet Adv A
68.32
+1.05%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
FANIX Fidelity Advisor Energy I
53.21
+0.62%
FANAX Fidelity Advisor Energy A
50.13
+0.62%
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
NEEIX Needham Growth Institutional
68.19
+0.60%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
WPSGX AB Concentrated Growth Advisor
54.41
+0.57%
WPSIX AB Concentrated Growth I
54.43
+0.57%
WPSKX AB Concentrated Growth K
52.84
+0.57%
WPRSX AB Concentrated Growth R
51.11
+0.57%
WPASX AB Concentrated Growth A
52.95
+0.57%
WPCSX AB Concentrated Growth C
48.25
+0.56%
WPSZX AB Concentrated Growth Z
54.57
+0.55%
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
MOWNX Moerus Worldwide Value N
15.61
+0.52%
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
DGIFX Disciplined Growth Investors
28.70
+0.49%
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
GMOWX GMO Resources Fund
22.11
+0.45%
GOVIX GMO Resources Fund
22.11
+0.45%
GAAHX GMO Resources Fund
22.16
+0.45%
GEACX GMO Resources I
22.18
+0.45%
GOFIX GMO Resources Fund
22.19
+0.45%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
EVDAX Camelot Event Driven A
19.32
+0.42%
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%
EVDIX Camelot Event Driven Institutional
19.79
+0.41%