BNY Mellon Appreciation Fund, Inc. - Investor Shares (DGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.42
+0.01 (0.02%)
Jul 15, 2025, 8:09 AM EDT
DGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Jul 14, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.02% |
| Jul 11, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.44% |
| Jul 10, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.12% |
| Jul 9, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.65% |
| Jul 8, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.07% |
| Jul 7, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.74% |
| Jul 3, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.77% |
| Jul 2, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.32% |
| Jul 1, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.10% |
| Jun 30, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.30% |
| Jun 27, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 39.96 | 0.86% |
| Jun 26, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.62 | 0.66% |
| Jun 25, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.36 | -0.05% |
| Jun 24, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.38 | 1.08% |
| Jun 23, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 38.96 | 0.59% |
| Jun 20, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.73 | -0.46% |
| Jun 18, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.91 | -0.54% |
| Jun 17, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.12 | -0.84% |
| Jun 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.45 | 0.89% |
| Jun 13, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.10 | -1.41% |
| Jun 12, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.66 | 0.38% |
| Jun 11, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.51 | -0.33% |
| Jun 10, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.64 | 0.53% |
| Jun 9, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.43 | -0.10% |
| Jun 6, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.47 | 0.95% |
| Jun 5, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.10 | -0.15% |
| Jun 4, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.16 | 0.31% |
| Jun 3, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.04 | 0.28% |
| Jun 2, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.93 | 0.41% |
| May 30, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.77 | 0.05% |
| May 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.75 | 0.39% |
| May 28, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.60 | -0.49% |
| May 27, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.79 | 2.05% |
| May 23, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.01 | -0.60% |
| May 22, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.24 | - |
| May 21, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.24 | -1.29% |
| May 20, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.74 | -0.36% |
| May 19, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.88 | 0.23% |
| May 16, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.79 | 0.52% |
| May 15, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.59 | 0.36% |
| May 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.45 | 0.10% |
| May 13, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.41 | 0.42% |
| May 12, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.25 | 3.15% |
| May 9, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.08 | - |
| May 8, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.08 | 0.38% |
| May 7, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.94 | 0.49% |
| May 6, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.76 | -0.75% |
| May 5, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.04 | -0.59% |
| May 2, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.26 | 1.47% |