BNY Mellon Appreciation Fund, Inc. - Investor Shares (DGAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.04
+0.79 (2.24%)
Apr 25, 2025, 8:09 AM EDT
DGAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| 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% |
| Mar 14, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.94% |
| Mar 13, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -1.44% |
| Mar 12, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.26% |
| Mar 11, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -1.02% |
| Mar 10, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -2.73% |
| Mar 7, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.23% |
| Mar 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.60% |
| Mar 5, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 1.29% |
| Mar 4, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.63% |
| Mar 3, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -1.14% |
| Feb 28, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1.62% |
| Feb 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.44% |
| Feb 26, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Feb 25, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.02% |
| Feb 24, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.10% |
| Feb 21, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -1.25% |
| Feb 20, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.17% |
| Feb 19, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.37% |
| Feb 18, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.47% |
| Feb 14, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.27% |
| Feb 13, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.95% |
| Feb 12, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.50% |