BNY Mellon Appreciation Fund, Inc. Investor Shares ( DGAGX) - Price History
Monthly price history for DGAGX (BNY Mellon Appreciation Fund, Inc. Investor Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $37.84 | $37.84 |
| July 2026 | $36.57 | $36.57 |
| June 2026 | $35.41 | $35.41 |
| May 2026 | $36.61 | $36.64 |
| April 2026 | $35.64 | $35.66 |
| March 2026 | $32.64 | $32.66 |
| February 2026 | $34.51 | $35.08 |
| January 2026 | $35.20 | $35.79 |
| December 2025 | $34.88 | $35.46 |
| November 2025 | $34.75 | $41.84 |
| October 2025 | $34.89 | $42.01 |
| September 2025 | $34.44 | $41.46 |
| August 2025 | $33.68 | $40.56 |
| July 2025 | $33.38 | $40.20 |
| June 2025 | $33.33 | $40.13 |
| May 2025 | $32.20 | $38.82 |
| April 2025 | $30.26 | $36.48 |
| March 2025 | $30.63 | $36.93 |
| February 2025 | $32.53 | $40.24 |
| January 2025 | $32.54 | $40.25 |
| December 2024 | $31.67 | $39.18 |
| November 2024 | $32.67 | $46.06 |
| October 2024 | $31.33 | $44.17 |
| September 2024 | $32.15 | $45.33 |
| August 2024 | $32.27 | $45.51 |
| July 2024 | $31.39 | $44.27 |
| June 2024 | $31.18 | $43.97 |
| May 2024 | $30.06 | $42.45 |
| April 2024 | $29.04 | $41 |
| March 2024 | $30.05 | $42.43 |
| February 2024 | $29.60 | $42.83 |
| January 2024 | $28.69 | $41.52 |
| December 2023 | $28.16 | $40.76 |
| November 2023 | $27.28 | $41.46 |
| October 2023 | $25.34 | $38.51 |
| September 2023 | $25.62 | $38.93 |
| August 2023 | $26.84 | $40.84 |
| July 2023 | $27.13 | $41.29 |
| June 2023 | $26.51 | $40.34 |
| May 2023 | $25.08 | $38.24 |
| April 2023 | $25.54 | $38.94 |
| March 2023 | $24.68 | $37.63 |
| February 2023 | $23.44 | $36.57 |
| January 2023 | $24.49 | $38.21 |
| December 2022 | $23.21 | $36.20 |
| November 2022 | $24.16 | $40.61 |
| October 2022 | $22.55 | $37.91 |
| September 2022 | $20.75 | $34.88 |
| August 2022 | $23.13 | $38.95 |
| July 2022 | $24.13 | $40.64 |
| June 2022 | $22.06 | $37.16 |
| May 2022 | $23.97 | $40.44 |
| April 2022 | $23.93 | $40.36 |
| March 2022 | $26.04 | $43.92 |
| February 2022 | $25.17 | $42.84 |
| January 2022 | $26.46 | $45.04 |
| December 2021 | $28.25 | $48.09 |
| November 2021 | $27.11 | $47.78 |
| October 2021 | $27.45 | $48.38 |
| September 2021 | $25.47 | $44.89 |
| August 2021 | $27.08 | $47.75 |
| July 2021 | $26.40 | $46.55 |
| June 2021 | $25.49 | $44.94 |
| May 2021 | $24.72 | $43.62 |
| April 2021 | $24.58 | $43.38 |
| March 2021 | $23.08 | $40.74 |
| February 2021 | $22.14 | $39.25 |
| January 2021 | $21.65 | $38.38 |
| December 2020 | $22.23 | $39.40 |
| November 2020 | $21.29 | $39.17 |
| October 2020 | $19.42 | $35.72 |
| September 2020 | $20.02 | $36.83 |
| August 2020 | $20.87 | $38.44 |
| July 2020 | $19.22 | $35.40 |
| June 2020 | $18.16 | $33.45 |
| May 2020 | $17.69 | $32.64 |
| April 2020 | $16.81 | $31.02 |
| March 2020 | $15.01 | $27.70 |
| February 2020 | $16.66 | $31.31 |
| January 2020 | $18.06 | $33.94 |
| December 2019 | $17.93 | $33.69 |
| November 2019 | $17.33 | $34.83 |
| October 2019 | $16.66 | $33.49 |
| September 2019 | $16.34 | $32.85 |
| August 2019 | $16.17 | $32.57 |
| July 2019 | $16.36 | $32.94 |
| June 2019 | $16 | $32.23 |
| May 2019 | $15.02 | $30.33 |
| April 2019 | $15.98 | $32.28 |
| March 2019 | $15.13 | $30.55 |
| February 2019 | $14.65 | $30.62 |
| January 2019 | $14.14 | $29.55 |
| December 2018 | $13.26 | $27.72 |
| November 2018 | $14.50 | $35.84 |
| October 2018 | $14.29 | $35.33 |
| September 2018 | $15.08 | $37.30 |
| August 2018 | $15.06 | $37.32 |
| July 2018 | $14.77 | $36.60 |
| June 2018 | $14.34 | $35.53 |
| May 2018 | $14.23 | $35.37 |
| April 2018 | $13.84 | $34.42 |
| March 2018 | $13.93 | $34.63 |
| February 2018 | $14.32 | $36.38 |
| January 2018 | $14.91 | $37.88 |
| December 2017 | $14.20 | $36.07 |
| November 2017 | $13.93 | $38.56 |
| October 2017 | $13.56 | $37.52 |
| September 2017 | $13.22 | $36.58 |
| August 2017 | $13.04 | $36.18 |
| July 2017 | $12.92 | $35.85 |
| June 2017 | $12.67 | $35.14 |
| May 2017 | $12.62 | $35.14 |
| April 2017 | $12.30 | $34.25 |
| March 2017 | $12.08 | $33.64 |
| February 2017 | $11.91 | $35.50 |
| January 2017 | $11.50 | $34.27 |
| December 2016 | $11.21 | $33.43 |
| November 2016 | $10.94 | $37.90 |
| October 2016 | $10.88 | $37.66 |
| September 2016 | $11.03 | $38.20 |
| August 2016 | $11.09 | $38.51 |
| July 2016 | $11.17 | $38.81 |
| June 2016 | $10.87 | $37.75 |
| May 2016 | $10.84 | $37.80 |
| April 2016 | $10.74 | $37.47 |
| March 2016 | $10.66 | $37.16 |
| February 2016 | $10.02 | $38.26 |
| January 2016 | $10.07 | $38.47 |
| December 2015 | $10.46 | $39.96 |
| November 2015 | $10.65 | $51.97 |
| October 2015 | $10.67 | $52.07 |
| September 2015 | $9.88 | $48.24 |
| August 2015 | $10.03 | $49.15 |
| July 2015 | $10.77 | $52.77 |
| June 2015 | $10.65 | $52.19 |
| May 2015 | $10.95 | $53.89 |
| April 2015 | $10.89 | $53.60 |
| March 2015 | $10.67 | $52.53 |
| February 2015 | $10.97 | $55.29 |
| January 2015 | $10.37 | $52.29 |
| December 2014 | $10.69 | $53.91 |
| November 2014 | $10.84 | $56.79 |
| October 2014 | $10.65 | $55.80 |
| September 2014 | $10.48 | $54.91 |
| August 2014 | $10.65 | $56.01 |
| July 2014 | $10.30 | $54.16 |
| June 2014 | $10.58 | $55.67 |
| May 2014 | $10.39 | $54.86 |
| April 2014 | $10.22 | $53.96 |
| March 2014 | $9.94 | $52.49 |
| February 2014 | $9.79 | $51.96 |
| January 2014 | $9.31 | $49.41 |
| December 2013 | $9.88 | $52.43 |
| November 2013 | $9.66 | $51.49 |
| October 2013 | $9.44 | $50.31 |
| September 2013 | $9.08 | $48.40 |
| August 2013 | $8.81 | $47.15 |
| July 2013 | $9.12 | $48.79 |
| June 2013 | $8.70 | $46.55 |
| May 2013 | $8.92 | $47.96 |
| April 2013 | $8.94 | $48.05 |
| March 2013 | $8.74 | $47.01 |
| February 2013 | $8.51 | $45.95 |
| January 2013 | $8.50 | $45.93 |
| December 2012 | $8.13 | $43.93 |
| November 2012 | $8.17 | $44.30 |
| October 2012 | $8.16 | $44.29 |
| September 2012 | $8.33 | $45.17 |
| August 2012 | $8.16 | $44.45 |
| July 2012 | $8.03 | $43.72 |
| June 2012 | $7.85 | $42.76 |
| May 2012 | $7.51 | $41.08 |
| April 2012 | $8.06 | $44.07 |
| March 2012 | $8.10 | $44.50 |
| February 2012 | $7.95 | $43.64 |
| January 2012 | $7.56 | $41.53 |
| December 2011 | $7.38 | $40.53 |
| November 2011 | $7.27 | $40.47 |
| October 2011 | $7.22 | $40.20 |
| September 2011 | $6.61 | $36.81 |
| August 2011 | $7.09 | $39.49 |
| July 2011 | $7.35 | $40.95 |
| June 2011 | $7.37 | $41.04 |
| May 2011 | $7.49 | $41.70 |
| April 2011 | $7.55 | $42.06 |
| March 2011 | $7.25 | $40.36 |
| February 2011 | $7.21 | $40.15 |
| January 2011 | $6.92 | $38.57 |
| December 2010 | $6.86 | $38.20 |
| November 2010 | $6.50 | $36.59 |
| October 2010 | $6.49 | $36.54 |
| September 2010 | $6.26 | $35.28 |
| August 2010 | $5.80 | $32.69 |
| July 2010 | $5.97 | $33.60 |
| June 2010 | $5.59 | $31.47 |
| May 2010 | $5.75 | $32.37 |
| April 2010 | $6.25 | $35.19 |
| March 2010 | $6.21 | $34.97 |
| February 2010 | $5.92 | $33.34 |
| January 2010 | $5.77 | $32.48 |
| December 2009 | $5.95 | $33.52 |
| November 2009 | $5.93 | $34 |
| October 2009 | $5.65 | $32.44 |
| September 2009 | $5.60 | $32.10 |
| August 2009 | $5.40 | $30.97 |
| July 2009 | $5.28 | $30.31 |
| June 2009 | $4.94 | $28.32 |
| May 2009 | $4.96 | $28.48 |
| April 2009 | $4.59 | $26.33 |
| March 2009 | $4.37 | $25.06 |
| February 2009 | $4.07 | $23.39 |
| January 2009 | $4.52 | $25.93 |
| December 2008 | $4.92 | $28.23 |
| November 2008 | $4.90 | $30.04 |
| October 2008 | $5.15 | $31.61 |
| September 2008 | $6.06 | $37.19 |
| August 2008 | $6.59 | $40.46 |
| July 2008 | $6.52 | $40.02 |
| June 2008 | $6.63 | $40.71 |
| May 2008 | $7.09 | $43.53 |
| April 2008 | $7 | $42.94 |
| March 2008 | $6.76 | $41.50 |
| February 2008 | $6.71 | $41.25 |
| January 2008 | $6.81 | $41.84 |
| December 2007 | $7.27 | $44.70 |
| November 2007 | $7.33 | $47 |
| October 2007 | $7.46 | $47.84 |
| September 2007 | $7.43 | $47.65 |
| August 2007 | $7.12 | $45.62 |
| July 2007 | $7.01 | $44.95 |
| June 2007 | $7.17 | $45.95 |
| May 2007 | $7.25 | $46.46 |
| April 2007 | $7.03 | $45.07 |
| March 2007 | $6.75 | $43.27 |
| February 2007 | $6.65 | $42.64 |
| January 2007 | $6.83 | $43.83 |
| December 2006 | $6.83 | $43.79 |
| November 2006 | $6.68 | $45.12 |
| October 2006 | $6.56 | $44.34 |
| September 2006 | $6.38 | $43.11 |
| August 2006 | $6.35 | $42.90 |
| July 2006 | $6.22 | $42.01 |
| June 2006 | $6.02 | $40.72 |
| May 2006 | $5.98 | $40.40 |
| April 2006 | $6.09 | $41.14 |
| March 2006 | $5.97 | $40.37 |
| February 2006 | $5.92 | $40.04 |
| January 2006 | $5.95 | $40.26 |
| December 2005 | $5.87 | $39.75 |
| November 2005 | $5.90 | $40.47 |
| October 2005 | $5.76 | $39.53 |
| September 2005 | $5.87 | $40.25 |
| August 2005 | $5.81 | $39.87 |
| July 2005 | $5.81 | $39.83 |
| June 2005 | $5.68 | $38.94 |
| May 2005 | $5.72 | $39.26 |
| April 2005 | $5.58 | $38.28 |
| March 2005 | $5.64 | $38.66 |
| February 2005 | $5.77 | $39.59 |
| January 2005 | $5.58 | $38.25 |
| December 2004 | $5.64 | $38.69 |
| November 2004 | $5.46 | $37.99 |
| October 2004 | $5.30 | $36.83 |
| September 2004 | $5.26 | $36.55 |
| August 2004 | $5.33 | $37.05 |
| July 2004 | $5.30 | $36.85 |
| June 2004 | $5.45 | $37.91 |
| May 2004 | $5.40 | $37.51 |
| April 2004 | $5.39 | $37.45 |
| March 2004 | $5.38 | $37.39 |
| February 2004 | $5.51 | $38.32 |
| January 2004 | $5.40 | $37.53 |
| December 2003 | $5.34 | $37.14 |
| November 2003 | $5.08 | $35.71 |
| October 2003 | $5.02 | $35.26 |
| September 2003 | $4.83 | $33.97 |
| August 2003 | $4.83 | $33.95 |
| July 2003 | $4.78 | $33.58 |
| June 2003 | $4.80 | $33.73 |
| May 2003 | $4.74 | $33.35 |
| April 2003 | $4.53 | $31.87 |
| March 2003 | $4.25 | $29.86 |
| February 2003 | $4.19 | $29.47 |
| January 2003 | $4.29 | $30.14 |
| December 2002 | $4.44 | $31.20 |
| November 2002 | $4.61 | $32.71 |
| October 2002 | $4.53 | $32.13 |
| September 2002 | $4.17 | $29.63 |
| August 2002 | $4.66 | $33.12 |
| July 2002 | $4.64 | $33 |
| June 2002 | $4.87 | $34.59 |
| May 2002 | $5.23 | $37.22 |
| April 2002 | $5.20 | $37.01 |
| March 2002 | $5.48 | $38.99 |
| February 2002 | $5.33 | $37.99 |
| January 2002 | $5.35 | $38.08 |
| December 2001 | $5.34 | $38.02 |
| November 2001 | $5.35 | $38.37 |
| October 2001 | $5.11 | $36.69 |
| September 2001 | $5.05 | $36.24 |
| August 2001 | $5.24 | $37.60 |
| July 2001 | $5.50 | $39.43 |
| June 2001 | $5.53 | $39.71 |
| May 2001 | $5.71 | $40.96 |
| April 2001 | $5.68 | $40.74 |
| March 2001 | $5.33 | $38.26 |
| February 2001 | $5.70 | $40.94 |
| January 2001 | $5.95 | $42.71 |
| December 2000 | $5.98 | $42.94 |
| November 2000 | $5.98 | $46.07 |
| October 2000 | $6.24 | $48.03 |
| September 2000 | $5.97 | $46.01 |
| August 2000 | $6.17 | $47.54 |
| July 2000 | $5.98 | $46.09 |
| June 2000 | $6.10 | $46.94 |
| May 2000 | $5.99 | $46.13 |
| April 2000 | $5.92 | $45.62 |
| March 2000 | $5.92 | $45.60 |
| February 2000 | $5.43 | $42.21 |
| January 2000 | $5.74 | $44.65 |
| December 1999 | $5.88 | $45.73 |
| November 1999 | $5.76 | $45.33 |
| October 1999 | $5.74 | $45.18 |
| September 1999 | $5.34 | $41.97 |
| August 1999 | $5.60 | $44.07 |
| July 1999 | $5.55 | $43.63 |
| June 1999 | $5.72 | $44.96 |
| May 1999 | $5.45 | $42.90 |
| April 1999 | $5.69 | $44.77 |
| March 1999 | $5.52 | $43.38 |
| February 1999 | $5.37 | $42.27 |
| January 1999 | $5.50 | $43.28 |
| December 1998 | $5.35 | $42.07 |
| November 1998 | $5.13 | $40.60 |
| October 1998 | $4.76 | $37.67 |
| September 1998 | $4.44 | $35.15 |
| August 1998 | $4.23 | $33.49 |
| July 1998 | $4.91 | $38.93 |
| June 1998 | $4.94 | $39.16 |
| May 1998 | $4.74 | $37.59 |
| April 1998 | $4.76 | $37.74 |
| March 1998 | $4.73 | $37.46 |
| February 1998 | $4.53 | $35.88 |
| January 1998 | $4.20 | $33.24 |
| December 1997 | $4.09 | $32.38 |
| November 1997 | $4.02 | $32.15 |
| October 1997 | $3.87 | $30.94 |
| September 1997 | $4.02 | $32.17 |
| August 1997 | $3.83 | $30.64 |
| July 1997 | $4.11 | $32.91 |
| June 1997 | $3.85 | $30.81 |
| May 1997 | $3.70 | $29.58 |
| April 1997 | $3.51 | $28.11 |
| March 1997 | $3.31 | $26.48 |
| February 1997 | $3.45 | $27.61 |
| January 1997 | $3.42 | $27.33 |
| December 1996 | $3.20 | $25.58 |
| November 1996 | $3.25 | $26.26 |
| October 1996 | $3.04 | $24.56 |
| September 1996 | $2.96 | $23.95 |
| August 1996 | $2.81 | $22.73 |
| July 1996 | $2.77 | $22.39 |
| June 1996 | $2.84 | $22.98 |
| May 1996 | $2.81 | $22.67 |
| April 1996 | $2.71 | $21.86 |
| March 1996 | $2.69 | $21.75 |
| February 1996 | $2.67 | $21.58 |
| January 1996 | $2.64 | $21.31 |
| December 1995 | $2.54 | $20.55 |
| November 1995 | $2.49 | $20.42 |
| October 1995 | $2.38 | $19.51 |
| September 1995 | $2.37 | $19.48 |
| August 1995 | $2.23 | $18.34 |
| July 1995 | $2.25 | $18.49 |
| June 1995 | $2.20 | $18.05 |
| May 1995 | $2.15 | $17.69 |
| April 1995 | $2.06 | $16.88 |
| March 1995 | $2 | $16.45 |
| February 1995 | $1.94 | $15.97 |
| January 1995 | $1.87 | $15.36 |
| December 1994 | $1.85 | $15.17 |
| November 1994 | $1.82 | $15.18 |
| October 1994 | $1.87 | $15.65 |
| September 1994 | $1.82 | $15.18 |
| August 1994 | $1.84 | $15.43 |
| July 1994 | $1.77 | $14.80 |
| June 1994 | $1.70 | $14.21 |
| May 1994 | $1.74 | $14.57 |
| April 1994 | $1.72 | $14.38 |
| March 1994 | $1.69 | $14.14 |
| February 1994 | $1.78 | $14.87 |
| January 1994 | $1.83 | $15.33 |
| December 1993 | $1.78 | $14.92 |
| November 1993 | $1.72 | $14.89 |
| October 1993 | $1.72 | $14.93 |
| September 1993 | $1.65 | $14.35 |
| August 1993 | $1.67 | $14.51 |
| July 1993 | $1.61 | $14.01 |
| June 1993 | $1.65 | $14.33 |
| May 1993 | $1.66 | $14.48 |
| April 1993 | $1.62 | $14.12 |
| March 1993 | $1.68 | $14.62 |
| February 1993 | $1.66 | $14.45 |
| January 1993 | $1.70 | $14.77 |
| December 1992 | $1.74 | $15.15 |
| November 1992 | $1.76 | $15.36 |
| October 1992 | $1.69 | $14.83 |
| September 1992 | $1.69 | $14.79 |
| August 1992 | $1.68 | $14.73 |
| July 1992 | $1.69 | $14.83 |
| June 1992 | $1.62 | $14.16 |
| May 1992 | $1.66 | $14.55 |
| April 1992 | $1.63 | $14.31 |
| March 1992 | $1.61 | $14.12 |
| February 1992 | $3.29 | $28.82 |
| January 1992 | $3.24 | $28.42 |
| December 1991 | $3.35 | $29.34 |
| November 1991 | $3.04 | $26.80 |
| October 1991 | $3.09 | $27.23 |
| September 1991 | $3.02 | $26.63 |
| August 1991 | $3.09 | $27.27 |
| July 1991 | $2.98 | $26.33 |
| June 1991 | $2.82 | $24.92 |
| May 1991 | $2.96 | $26.12 |
| April 1991 | $2.88 | $25.42 |
| March 1991 | $2.87 | $25.33 |
| February 1991 | $2.77 | $24.48 |
| January 1991 | $2.57 | $22.73 |
| December 1990 | $2.48 | $21.89 |
| November 1990 | $2.60 | $23.22 |
| October 1990 | $2.46 | $21.91 |
| September 1990 | $2.44 | $21.81 |
| August 1990 | $2.58 | $23.06 |
| July 1990 | $2.80 | $25 |
| June 1990 | $2.89 | $25.82 |
| May 1990 | $2.88 | $25.76 |
| April 1990 | $2.65 | $23.63 |
| March 1990 | $2.69 | $24.02 |
| February 1990 | $2.62 | $23.35 |
| January 1990 | $2.55 | $22.76 |
| December 1989 | $2.73 | $24.40 |
| November 1989 | $2.82 | $25.36 |
| October 1989 | $2.77 | $24.89 |
| September 1989 | $2.87 | $25.82 |
| August 1989 | $2.86 | $25.73 |
| July 1989 | $2.79 | $25.09 |
| June 1989 | $2.61 | $23.45 |
| May 1989 | $2.63 | $23.62 |
| April 1989 | $2.53 | $22.78 |
| March 1989 | $2.43 | $21.81 |
| February 1989 | $2.38 | $21.43 |
| January 1989 | $2.38 | $21.41 |
| December 1988 | $2.27 | $20.40 |
| November 1988 | $2.22 | $20.12 |
| October 1988 | $2.26 | $20.53 |
| September 1988 | $2.32 | $20.99 |
| August 1988 | $2.26 | $20.46 |
| July 1988 | $2.34 | $21.17 |
| June 1988 | $2.39 | $21.65 |
| May 1988 | $2.18 | $19.81 |
| April 1988 | $2.23 | $20.20 |
| March 1988 | $2.19 | $19.83 |
| February 1988 | $2.16 | $19.54 |
| January 1988 | $2 | $18.10 |
| December 1987 | $1.99 | $18.06 |
| November 1987 | $2.04 | $18.56 |
| October 1987 | $2.17 | $19.76 |
| September 1987 | $2.91 | $26.56 |
| August 1987 | $2.87 | $26.21 |
| July 1987 | $2.67 | $24.36 |
| June 1987 | $2.67 | $24.32 |
| May 1987 | $2.57 | $23.42 |
| April 1987 | $2.58 | $23.49 |
| March 1987 | $2.57 | $23.42 |
| February 1987 | $2.57 | $23.49 |
| January 1987 | $2.37 | $21.65 |
| December 1986 | $2.12 | $19.34 |
| November 1986 | $2.18 | $19.94 |
| October 1986 | $2.15 | $19.63 |
| September 1986 | $2.10 | $19.14 |
| August 1986 | $2.29 | $20.92 |
| July 1986 | $2.25 | $20.57 |
| June 1986 | $1.85 | $11.36 |
| May 1986 | $1.82 | $11.18 |
| April 1986 | $1.76 | $10.78 |
| March 1986 | $1.74 | $10.66 |
| February 1986 | $1.59 | $9.73 |
| January 1986 | $1.47 | $8.99 |
DGAGX
Price: $37.84
52 week price:
Dividend Yield: 18.65%
5-year range yield:
Forward Dividend Yield: 0.26%
Dividend Per Share: 0.10 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 30.13
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%