UK markets closed

Dreyfus Strategic Value A (DAGVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
44.27-0.12 (-0.27%)
At close: 08:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202444.2744.2744.2744.2744.27-
20 Jun 202444.3944.3944.3944.3944.39-
18 Jun 202444.2144.2144.2144.2144.21-
17 Jun 202444.0044.0044.0044.0044.00-
14 Jun 202443.7443.7443.7443.7443.74-
13 Jun 202444.0444.0444.0444.0444.04-
12 Jun 202444.2244.2244.2244.2244.22-
11 Jun 202444.1844.1844.1844.1844.18-
10 Jun 202444.4344.4344.4344.4344.43-
07 Jun 202444.2344.2344.2344.2344.23-
06 Jun 202444.3344.3344.3344.3344.33-
05 Jun 202444.4544.4544.4544.4544.45-
04 Jun 202444.2444.2444.2444.2444.24-
03 Jun 202444.5644.5644.5644.5644.56-
31 May 202444.2744.2744.2744.2744.27-
30 May 202444.2744.2744.2744.2744.27-
29 May 202444.1344.1344.1344.1344.13-
28 May 202444.7444.7444.7444.7444.74-
24 May 202444.9344.9344.9344.9344.93-
23 May 202444.5544.5544.5544.5544.55-
22 May 202445.1145.1145.1145.1145.11-
21 May 202445.3245.3245.3245.3245.32-
20 May 202445.1845.1845.1845.1845.18-
17 May 202445.3845.3845.3845.3845.38-
16 May 202445.1845.1845.1845.1845.18-
15 May 202445.3345.3345.3345.3345.33-
14 May 202444.9944.9944.9944.9944.99-
13 May 202444.7144.7144.7144.7144.71-
10 May 202444.7644.7644.7644.7644.76-
09 May 202444.7844.7844.7844.7844.78-
08 May 202444.3944.3944.3944.3944.39-
07 May 202444.2244.2244.2244.2244.22-
06 May 202444.1044.1044.1044.1044.10-
03 May 202443.7043.7043.7043.7043.70-
02 May 202443.4143.4143.4143.4143.41-
01 May 202443.1143.1143.1143.1143.11-
30 Apr 202443.2043.2043.2043.2043.20-
29 Apr 202443.9243.9243.9243.9243.92-
26 Apr 202443.7443.7443.7443.7443.74-
25 Apr 202443.6543.6543.6543.6543.65-
24 Apr 202443.7043.7043.7043.7043.70-
23 Apr 202443.7143.7143.7143.7143.71-
22 Apr 202443.3043.3043.3043.3043.30-
19 Apr 202442.9442.9442.9442.9442.94-
18 Apr 202442.7442.7442.7442.7442.74-
17 Apr 202442.7842.7842.7842.7842.78-
16 Apr 202442.9142.9142.9142.9142.91-
15 Apr 202443.1043.1043.1043.1043.10-
12 Apr 202444.0644.0644.0644.0644.06-
11 Apr 202444.0644.0644.0644.0644.06-
10 Apr 202444.1844.1844.1844.1844.18-
09 Apr 202444.5944.5944.5944.5944.59-
08 Apr 202444.5744.5744.5744.5744.57-
05 Apr 202444.6544.6544.6544.6544.65-
04 Apr 202444.2844.2844.2844.2844.28-
03 Apr 202444.7744.7744.7744.7744.77-
02 Apr 202444.6244.6244.6244.6244.62-
01 Apr 202444.8844.8844.8844.8844.88-
28 Mar 202444.9844.9844.9844.9844.98-
27 Mar 202444.7944.7944.7944.7944.79-
26 Mar 202444.1944.1944.1944.1944.19-
25 Mar 202444.1444.1444.1444.1444.14-
22 Mar 202444.0844.0844.0844.0844.08-
21 Mar 202444.2244.2244.2244.2244.22-
20 Mar 202443.8343.8343.8343.8343.83-
19 Mar 202443.4843.4843.4843.4843.48-
18 Mar 202443.2943.2943.2943.2943.29-
15 Mar 202443.1343.1343.1343.1343.13-
14 Mar 202443.1343.1343.1343.1343.13-
13 Mar 202443.4343.4343.4343.4343.43-
12 Mar 202443.2643.2643.2643.2643.26-
11 Mar 202443.1843.1843.1843.1843.18-
08 Mar 202443.1543.1543.1543.1543.15-
07 Mar 202443.2643.2643.2643.2643.26-
06 Mar 202443.0643.0643.0643.0643.06-
05 Mar 202442.7842.7842.7842.7842.78-
04 Mar 202442.9042.9042.9042.9042.90-
01 Mar 202442.7442.7442.7442.7442.74-
29 Feb 202442.6342.6342.6342.6342.63-
28 Feb 202442.5542.5542.5542.5542.55-
27 Feb 202442.5142.5142.5142.5142.51-
26 Feb 202442.3542.3542.3542.3542.35-
23 Feb 202442.5242.5242.5242.5242.52-
22 Feb 202442.3742.3742.3742.3742.37-
21 Feb 202442.0842.0842.0842.0842.08-
20 Feb 202441.8141.8141.8141.8141.81-
16 Feb 202442.0042.0042.0042.0042.00-
15 Feb 202441.9841.9841.9841.9841.98-
14 Feb 202441.5941.5941.5941.5941.59-
13 Feb 202441.2641.2641.2641.2641.26-
12 Feb 202441.8541.8541.8541.8541.85-
09 Feb 202441.6741.6741.6741.6741.67-
08 Feb 202441.6141.6141.6141.6141.61-
07 Feb 202441.6941.6941.6941.6941.69-
06 Feb 202441.5341.5341.5341.5341.53-
05 Feb 202441.2941.2941.2941.2941.29-
02 Feb 202441.5541.5541.5541.5541.55-
01 Feb 202441.5641.5641.5641.5641.56-
31 Jan 202441.2841.2841.2841.2841.28-
30 Jan 202441.6441.6441.6441.6441.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...