DRFMX - Dreyfus Emerging Markets A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201811.4111.4111.4111.4111.41-
Feb 15, 201811.5011.5011.5011.5011.50-
Feb 14, 201811.3711.3711.3711.3711.37-
Feb 13, 201811.1411.1411.1411.1411.14-
Feb 12, 201811.1211.1211.1211.1211.12-
Feb 09, 201810.9810.9810.9810.9810.98-
Feb 08, 201811.0411.0411.0411.0411.04-
Feb 07, 201811.2811.2811.2811.2811.28-
Feb 06, 201811.4611.4611.4611.4611.46-
Feb 05, 201811.4211.4211.4211.4211.42-
Feb 02, 201811.7211.7211.7211.7211.72-
Feb 01, 201811.9911.9911.9911.9911.99-
Jan 31, 201812.0112.0112.0112.0112.01-
Jan 30, 201811.9311.9311.9311.9311.93-
Jan 29, 201812.1412.1412.1412.1412.14-
Jan 26, 201812.2712.2712.2712.2712.27-
Jan 25, 201812.1012.1012.1012.1012.10-
Jan 24, 201812.1112.1112.1112.1112.11-
Jan 23, 201811.9511.9511.9511.9511.95-
Jan 22, 201811.8911.8911.8911.8911.89-
Jan 19, 201811.8411.8411.8411.8411.84-
Jan 18, 201811.7711.7711.7711.7711.77-
Jan 17, 201811.7611.7611.7611.7611.76-
Jan 16, 201811.6611.6611.6611.6611.66-
Jan 12, 201811.6111.6111.6111.6111.61-
Jan 11, 201811.5211.5211.5211.5211.52-
Jan 10, 201811.4511.4511.4511.4511.45-
Jan 09, 201811.4911.4911.4911.4911.49-
Jan 08, 201811.5411.5411.5411.5411.54-
Jan 05, 201811.5411.5411.5411.5411.54-
Jan 04, 201811.4911.4911.4911.4911.49-
Jan 03, 201811.4411.4411.4411.4411.44-
Jan 02, 201811.4011.4011.4011.4011.40-
Dec 29, 201711.2211.2211.2211.2211.22-
Dec 28, 201711.1811.1811.1811.1811.18-
Dec 28, 20170.107 Dividend
Dec 27, 201711.2011.2011.2011.2011.09-
Dec 26, 201711.1311.1311.1311.1311.02-
Dec 22, 201711.1311.1311.1311.1311.02-
Dec 21, 201711.1011.1011.1011.1010.99-
Dec 20, 201711.0711.0711.0711.0710.96-
Dec 19, 201711.0811.0811.0811.0810.97-
Dec 18, 201711.0811.0811.0811.0810.97-
Dec 15, 201711.0211.0211.0211.0210.91-
Dec 14, 201710.9910.9910.9910.9910.89-
Dec 13, 201710.9910.9910.9910.9910.89-
Dec 12, 201710.9410.9410.9410.9410.84-
Dec 11, 201710.9610.9610.9610.9610.86-
Dec 08, 201710.8910.8910.8910.8910.79-
Dec 07, 201710.8210.8210.8210.8210.72-
Dec 06, 201710.8910.8910.8910.8910.79-
Dec 05, 201711.1011.1011.1011.1010.99-
Dec 04, 201711.1411.1411.1411.1411.03-
Dec 01, 201711.0811.0811.0811.0810.97-
Nov 30, 201711.1311.1311.1311.1311.02-
Nov 29, 201711.2711.2711.2711.2711.16-
Nov 28, 201711.3511.3511.3511.3511.24-
Nov 27, 201711.3311.3311.3311.3311.22-
Nov 24, 201711.4211.4211.4211.4211.31-
Nov 22, 201711.3811.3811.3811.3811.27-
Nov 21, 201711.3211.3211.3211.3211.21-
Nov 20, 201711.1511.1511.1511.1511.04-
Nov 17, 201711.2311.2311.2311.2311.12-
Nov 16, 201711.1611.1611.1611.1611.05-
Nov 15, 201710.9810.9810.9810.9810.88-
Nov 14, 201711.0711.0711.0711.0710.96-
Nov 13, 201711.1411.1411.1411.1411.03-
Nov 10, 201711.2311.2311.2311.2311.12-
Nov 09, 201711.3211.3211.3211.3211.21-
Nov 08, 201711.3111.3111.3111.3111.20-
Nov 07, 201711.2911.2911.2911.2911.18-
Nov 06, 201711.3411.3411.3411.3411.23-
Nov 03, 201711.3011.3011.3011.3011.19-
Nov 02, 201711.3211.3211.3211.3211.21-
Nov 01, 201711.3511.3511.3511.3511.24-
Oct 31, 201711.2711.2711.2711.2711.16-
Oct 30, 201711.2211.2211.2211.2211.11-
Oct 27, 201711.2611.2611.2611.2611.15-
Oct 26, 201711.1711.1711.1711.1711.06-
Oct 25, 201711.2411.2411.2411.2411.13-
Oct 24, 201711.1211.1211.1211.1211.01-
Oct 23, 201711.1411.1411.1411.1411.03-
Oct 20, 201711.1911.1911.1911.1911.08-
Oct 19, 201711.1511.1511.1511.1511.04-
Oct 18, 201711.2411.2411.2411.2411.13-
Oct 17, 201711.2411.2411.2411.2411.13-
Oct 16, 201711.2811.2811.2811.2811.17-
Oct 13, 201711.2811.2811.2811.2811.17-
Oct 12, 201711.2211.2211.2211.2211.11-
Oct 11, 201711.1511.1511.1511.1511.04-
Oct 10, 201711.1111.1111.1111.1111.00-
Oct 09, 201711.0011.0011.0011.0010.89-
Oct 06, 201711.0811.0811.0811.0810.97-
Oct 05, 201711.0911.0911.0911.0910.98-
Oct 04, 201711.0411.0411.0411.0410.93-
Oct 03, 201710.9810.9810.9810.9810.88-
Oct 02, 201710.8410.8410.8410.8410.74-
Sep 29, 201710.8310.8310.8310.8310.73-
Sep 28, 201710.7210.7210.7210.7210.62-
Sep 27, 201710.7510.7510.7510.7510.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...