BNY Mellon Appreciation Fund, Inc. - Investor Shares (DGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.84
+0.78 (2.05%)
May 28, 2025, 8:09 AM EDT
DGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 2.05% |
| May 23, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.60% |
| May 22, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| May 21, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -1.29% |
| May 20, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.36% |
| May 19, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.23% |
| May 16, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.52% |
| May 15, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.36% |
| May 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.10% |
| May 13, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.42% |
| May 12, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 3.15% |
| May 9, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| May 8, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.38% |
| May 7, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.49% |
| May 6, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.75% |
| May 5, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.59% |
| May 2, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 1.47% |
| May 1, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.79% |
| Apr 30, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.14% |
| Apr 29, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.66% |
| Apr 28, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.06% |
| Apr 25, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.47% |
| Apr 24, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2.24% |
| Apr 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.47% |
| Apr 22, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 2.51% |
| Apr 21, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -2.28% |
| Apr 17, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.34% |
| Apr 16, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.22% |
| Apr 15, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.42% |
| Apr 14, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.70% |
| Apr 11, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.87% |
| Apr 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -3.36% |
| Apr 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 9.14% |
| Apr 8, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.37% |
| Apr 7, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.42% |
| Apr 4, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -5.80% |
| Apr 3, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -4.16% |
| Apr 2, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.40% |
| Apr 1, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.46% |
| Mar 31, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.09% |
| Mar 28, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -2.05% |
| Mar 27, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.18% |
| Mar 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -1.03% |
| Mar 25, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.26% |
| Mar 24, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.41% |
| Mar 21, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.29% |
| Mar 20, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.21% |
| Mar 19, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.73% |
| Mar 18, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.88% |
| Mar 17, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.76% |