Advertisement
BNY Mellon Effnt US Fln Ang Bt USD W Acc (0P0001KS6F)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | - | - | - | - | - | - |
| Dec 05, 2023 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | - |
| Dec 04, 2023 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | - |
| Dec 01, 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| Nov 30, 2023 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | - |
| Nov 29, 2023 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | - |
| Nov 28, 2023 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| Nov 27, 2023 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | - |
| Nov 24, 2023 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | - |
| Nov 22, 2023 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | - |
| Nov 21, 2023 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | - |
| Nov 20, 2023 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | - |
| Nov 17, 2023 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
| Nov 16, 2023 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | - |
| Nov 15, 2023 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
| Nov 14, 2023 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | - |
| Nov 13, 2023 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | - |
| Nov 10, 2023 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | - |
| Nov 09, 2023 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| Nov 08, 2023 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| Nov 07, 2023 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | - |
| Nov 06, 2023 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | - |
| Nov 03, 2023 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
| Nov 02, 2023 | 1.0149 | 1.0149 | 1.0149 | 1.0149 | 1.0149 | - |
| Nov 01, 2023 | 1.0054 | 1.0054 | 1.0054 | 1.0054 | 1.0054 | - |
| Oct 31, 2023 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| Oct 30, 2023 | - | - | - | - | - | - |
| Oct 27, 2023 | 0.9998 | 0.9998 | 0.9998 | 0.9998 | 0.9998 | - |
| Oct 26, 2023 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | - |
| Oct 25, 2023 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | - |
| Oct 24, 2023 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | - |
| Oct 23, 2023 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | - |
| Oct 20, 2023 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | - |
| Oct 19, 2023 | 0.9966 | 0.9966 | 0.9966 | 0.9966 | 0.9966 | - |
| Oct 18, 2023 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | - |
| Oct 17, 2023 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | - |
| Oct 16, 2023 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | - |
| Oct 13, 2023 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | - |
| Oct 12, 2023 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | - |
| Oct 11, 2023 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | - |
| Oct 10, 2023 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | - |
| Oct 09, 2023 | - | - | - | - | - | - |
| Oct 06, 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| Oct 05, 2023 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | - |
| Oct 04, 2023 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | - |
| Oct 03, 2023 | 1.0032 | 1.0032 | 1.0032 | 1.0032 | 1.0032 | - |
| Oct 02, 2023 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | - |
| Oct 02, 2023 | 0.018768 Dividend | |||||
| Sep 29, 2023 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | 0.9976 | - |
| Sep 28, 2023 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | 0.9960 | - |
| Sep 27, 2023 | 1.0169 | 1.0169 | 1.0169 | 1.0169 | 0.9981 | - |
| Sep 26, 2023 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 0.9997 | - |
| Sep 25, 2023 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | 0.9996 | - |
| Sep 22, 2023 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0063 | - |
| Sep 21, 2023 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | 1.0070 | - |
| Sep 20, 2023 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0126 | - |
| Sep 19, 2023 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0106 | - |
| Sep 18, 2023 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 1.0140 | - |
| Sep 15, 2023 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 1.0142 | - |
| Sep 14, 2023 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | 1.0151 | - |
| Sep 13, 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0139 | - |
| Sep 12, 2023 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0131 | - |
| Sep 11, 2023 | 1.0323 | 1.0323 | 1.0323 | 1.0323 | 1.0132 | - |
| Sep 08, 2023 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0133 | - |
| Sep 07, 2023 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0126 | - |
| Sep 06, 2023 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0121 | - |
| Sep 05, 2023 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | 1.0151 | - |
| Sep 01, 2023 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0164 | - |
| Aug 31, 2023 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | 1.0163 | - |
| Aug 30, 2023 | 1.0321 | 1.0321 | 1.0321 | 1.0321 | 1.0130 | - |
| Aug 29, 2023 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0100 | - |
| Aug 28, 2023 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0066 | - |
| Aug 25, 2023 | 1.0236 | 1.0236 | 1.0236 | 1.0236 | 1.0047 | - |
| Aug 24, 2023 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0052 | - |
| Aug 23, 2023 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0057 | - |
| Aug 22, 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0031 | - |
| Aug 21, 2023 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0030 | - |
| Aug 18, 2023 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | 1.0045 | - |
| Aug 17, 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0061 | - |
| Aug 16, 2023 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0098 | - |
| Aug 15, 2023 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0102 | - |
| Aug 14, 2023 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0121 | - |
| Aug 11, 2023 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0126 | - |
| Aug 10, 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0139 | - |
| Aug 09, 2023 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0126 | - |
| Aug 08, 2023 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0120 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0110 | - |
| Aug 03, 2023 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | 1.0072 | - |
| Aug 02, 2023 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0100 | - |
| Aug 01, 2023 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0127 | - |
| Jul 31, 2023 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | 1.0141 | - |
| Jul 28, 2023 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0111 | - |
| Jul 27, 2023 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0112 | - |
| Jul 26, 2023 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0111 | - |
| Jul 25, 2023 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0096 | - |
| Jul 24, 2023 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | 1.0093 | - |
| Jul 21, 2023 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0092 | - |
| Jul 20, 2023 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0099 | - |
| Jul 19, 2023 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | 1.0138 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.