Advertisement
Advertisement
U.S. markets open in 5 hours 6 minutes
S&P Futures
4,332.50 +8.25 (+0.19%) Dow Futures
33,691.00 +53.00 (+0.16%) Nasdaq Futures
15,014.75 +30.00 (+0.20%) Russell 2000 Futures
1,774.20 +2.80 (+0.16%) Crude Oil
88.64 -0.18 (-0.20%) Gold
1,843.60 -3.60 (-0.19%)
BNY Mellon Effnt US Fln Ang Bt USD W Acc (0P0001KS6F)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 02, 2023 | - | - | - | - | - | - |
| Sep 29, 2023 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | - |
| Sep 28, 2023 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | - |
| Sep 27, 2023 | 1.0169 | 1.0169 | 1.0169 | 1.0169 | 1.0169 | - |
| Sep 26, 2023 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| Sep 25, 2023 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | - |
| Sep 22, 2023 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | - |
| Sep 21, 2023 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | - |
| Sep 20, 2023 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | - |
| Sep 19, 2023 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | - |
| Sep 18, 2023 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | - |
| Sep 15, 2023 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | - |
| Sep 14, 2023 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | - |
| Sep 13, 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| Sep 12, 2023 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
| Sep 11, 2023 | 1.0323 | 1.0323 | 1.0323 | 1.0323 | 1.0323 | - |
| Sep 08, 2023 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | - |
| Sep 07, 2023 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | - |
| Sep 06, 2023 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | - |
| Sep 05, 2023 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | - |
| Sep 01, 2023 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
| Aug 31, 2023 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | - |
| Aug 30, 2023 | 1.0321 | 1.0321 | 1.0321 | 1.0321 | 1.0321 | - |
| Aug 29, 2023 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| Aug 28, 2023 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| Aug 25, 2023 | 1.0236 | 1.0236 | 1.0236 | 1.0236 | 1.0236 | - |
| Aug 24, 2023 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | - |
| Aug 23, 2023 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
| Aug 22, 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| Aug 21, 2023 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
| Aug 18, 2023 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | - |
| Aug 17, 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Aug 16, 2023 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
| Aug 15, 2023 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | - |
| Aug 14, 2023 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | - |
| Aug 11, 2023 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | - |
| Aug 10, 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| Aug 09, 2023 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | - |
| Aug 08, 2023 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Aug 03, 2023 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | - |
| Aug 02, 2023 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| Aug 01, 2023 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | - |
| Jul 31, 2023 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | - |
| Jul 28, 2023 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | - |
| Jul 27, 2023 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | - |
| Jul 26, 2023 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | - |
| Jul 25, 2023 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | - |
| Jul 24, 2023 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | - |
| Jul 21, 2023 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
| Jul 20, 2023 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| Jul 19, 2023 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | - |
| Jul 18, 2023 | 1.0313 | 1.0313 | 1.0313 | 1.0313 | 1.0313 | - |
| Jul 17, 2023 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | - |
| Jul 14, 2023 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | - |
| Jul 13, 2023 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | - |
| Jul 12, 2023 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | - |
| Jul 11, 2023 | 1.0203 | 1.0203 | 1.0203 | 1.0203 | 1.0203 | - |
| Jul 10, 2023 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | - |
| Jul 07, 2023 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| Jul 06, 2023 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | - |
| Jul 05, 2023 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | - |
| Jul 03, 2023 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| Jun 30, 2023 | 1.0206 | 1.0206 | 1.0206 | 1.0206 | 1.0206 | - |
| Jun 29, 2023 | 1.0149 | 1.0149 | 1.0149 | 1.0149 | 1.0149 | - |
| Jun 28, 2023 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | - |
| Jun 27, 2023 | 1.0127 | 1.0127 | 1.0127 | 1.0127 | 1.0127 | - |
| Jun 26, 2023 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | - |
| Jun 23, 2023 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | - |
| Jun 22, 2023 | 1.0128 | 1.0128 | 1.0128 | 1.0128 | 1.0128 | - |
| Jun 21, 2023 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | - |
| Jun 20, 2023 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | - |
| Jun 16, 2023 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | - |
| Jun 15, 2023 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | - |
| Jun 14, 2023 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | - |
| Jun 13, 2023 | 1.0127 | 1.0127 | 1.0127 | 1.0127 | 1.0127 | - |
| Jun 12, 2023 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | - |
| Jun 09, 2023 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | - |
| Jun 08, 2023 | 1.0099 | 1.0099 | 1.0099 | 1.0099 | 1.0099 | - |
| Jun 07, 2023 | 1.0093 | 1.0093 | 1.0093 | 1.0093 | 1.0093 | - |
| Jun 06, 2023 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| Jun 05, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | 1.0066 | 1.0066 | 1.0066 | 1.0066 | 1.0066 | - |
| Jun 01, 2023 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| May 31, 2023 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | - |
| May 30, 2023 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
| May 26, 2023 | 0.9971 | 0.9971 | 0.9971 | 0.9971 | 0.9971 | - |
| May 25, 2023 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
| May 24, 2023 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | - |
| May 23, 2023 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
| May 22, 2023 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
| May 19, 2023 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | - |
| May 18, 2023 | 0.9951 | 0.9951 | 0.9951 | 0.9951 | 0.9951 | - |
| May 17, 2023 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | - |
| May 16, 2023 | 0.9977 | 0.9977 | 0.9977 | 0.9977 | 0.9977 | - |
| May 15, 2023 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | - |
| May 12, 2023 | 1.0023 | 1.0023 | 1.0023 | 1.0023 | 1.0023 | - |
| May 11, 2023 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | - |
| May 10, 2023 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
