UK markets open in 50 minutes

Dreyfus Global Stock C (DGLCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.93-0.02 (-0.10%)
At close: 08:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202419.9319.9319.9319.9319.93-
13 Jun 202419.9519.9519.9519.9519.95-
12 Jun 202420.0420.0420.0420.0420.04-
11 Jun 202419.8519.8519.8519.8519.85-
10 Jun 202419.8619.8619.8619.8619.86-
07 Jun 202419.8719.8719.8719.8719.87-
06 Jun 202419.9119.9119.9119.9119.91-
05 Jun 202419.9019.9019.9019.9019.90-
04 Jun 202419.6519.6519.6519.6519.65-
03 Jun 202419.5919.5919.5919.5919.59-
31 May 202419.4719.4719.4719.4719.47-
30 May 202419.4719.4719.4719.4719.47-
29 May 202419.4819.4819.4819.4819.48-
28 May 202419.7019.7019.7019.7019.70-
24 May 202419.8719.8719.8719.8719.87-
23 May 202419.7719.7719.7719.7719.77-
22 May 202419.9219.9219.9219.9219.92-
21 May 202419.9219.9219.9219.9219.92-
20 May 202419.9519.9519.9519.9519.95-
17 May 202419.9419.9419.9419.9419.94-
16 May 202419.9619.9619.9619.9619.96-
15 May 202419.9919.9919.9919.9919.99-
14 May 202419.7419.7419.7419.7419.74-
13 May 202419.6619.6619.6619.6619.66-
10 May 202419.6819.6819.6819.6819.68-
09 May 202419.5819.5819.5819.5819.58-
08 May 202419.4419.4419.4419.4419.44-
07 May 202419.4619.4619.4619.4619.46-
06 May 202419.3719.3719.3719.3719.37-
03 May 202419.2519.2519.2519.2519.25-
02 May 202419.0819.0819.0819.0819.08-
01 May 202419.0119.0119.0119.0119.01-
30 Apr 202418.9918.9918.9918.9918.99-
29 Apr 202419.2519.2519.2519.2519.25-
26 Apr 202419.2719.2719.2719.2719.27-
25 Apr 202419.1019.1019.1019.1019.10-
24 Apr 202419.2119.2119.2119.2119.21-
23 Apr 202419.2519.2519.2519.2519.25-
22 Apr 202418.9918.9918.9918.9918.99-
19 Apr 202418.7918.7918.7918.7918.79-
18 Apr 202418.8918.8918.8918.8918.89-
17 Apr 202419.0019.0019.0019.0019.00-
16 Apr 202419.0919.0919.0919.0919.09-
15 Apr 202419.1319.1319.1319.1319.13-
12 Apr 202419.6219.6219.6219.6219.62-
11 Apr 202419.6219.6219.6219.6219.62-
10 Apr 202419.5519.5519.5519.5519.55-
09 Apr 202419.7819.7819.7819.7819.78-
08 Apr 202419.7119.7119.7119.7119.71-
05 Apr 202419.6919.6919.6919.6919.69-
04 Apr 202419.5319.5319.5319.5319.53-
03 Apr 202419.7919.7919.7919.7919.79-
02 Apr 202419.7819.7819.7819.7819.78-
01 Apr 202419.9319.9319.9319.9319.93-
28 Mar 202420.0120.0120.0120.0120.01-
27 Mar 202420.0120.0120.0120.0120.01-
26 Mar 202419.9119.9119.9119.9119.91-
26 Mar 20240.011 Capital gain
25 Mar 202419.9519.9519.9519.9519.94-
22 Mar 202420.0520.0520.0520.0520.04-
21 Mar 202420.1720.1720.1720.1720.16-
20 Mar 202420.1320.1320.1320.1320.12-
19 Mar 202419.9619.9619.9619.9619.95-
18 Mar 202419.9319.9319.9319.9319.92-
15 Mar 202419.8919.8919.8919.8919.88-
14 Mar 202420.1120.1120.1120.1120.10-
13 Mar 202420.1720.1720.1720.1720.16-
12 Mar 202420.1620.1620.1620.1620.15-
11 Mar 202419.9219.9219.9219.9219.91-
08 Mar 202419.9919.9919.9919.9919.98-
07 Mar 202420.1620.1620.1620.1620.15-
06 Mar 202419.8419.8419.8419.8419.83-
05 Mar 202419.7019.7019.7019.7019.69-
04 Mar 202419.9219.9219.9219.9219.91-
01 Mar 202419.8719.8719.8719.8719.86-
29 Feb 202419.7119.7119.7119.7119.70-
28 Feb 202419.7019.7019.7019.7019.69-
27 Feb 202419.7619.7619.7619.7619.75-
26 Feb 202419.7619.7619.7619.7619.75-
23 Feb 202419.8019.8019.8019.8019.79-
22 Feb 202419.8119.8119.8119.8119.80-
21 Feb 202419.5019.5019.5019.5019.49-
20 Feb 202419.4619.4619.4619.4619.45-
16 Feb 202419.5019.5019.5019.5019.49-
15 Feb 202419.5619.5619.5619.5619.55-
14 Feb 202419.5319.5319.5319.5319.52-
13 Feb 202419.3119.3119.3119.3119.30-
12 Feb 202419.5819.5819.5819.5819.57-
09 Feb 202419.6619.6619.6619.6619.65-
08 Feb 202419.5819.5819.5819.5819.57-
07 Feb 202419.5119.5119.5119.5119.50-
06 Feb 202419.3919.3919.3919.3919.38-
05 Feb 202419.2819.2819.2819.2819.27-
02 Feb 202419.3019.3019.3019.3019.29-
01 Feb 202419.2719.2719.2719.2719.26-
31 Jan 202419.0819.0819.0819.0819.07-
30 Jan 202419.2619.2619.2619.2619.25-
29 Jan 202419.2119.2119.2119.2119.20-
26 Jan 202419.0619.0619.0619.0619.05-
25 Jan 202418.9818.9818.9818.9818.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...