BNY Mellon Global Stock Fund - Class C (DGLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.14
+0.04 (0.22%)
Jan 14, 2025, 8:00 PM EST
DGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.33% |
| Jan 10, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.14% |
| Jan 8, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.27% |
| Jan 7, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.65% |
| Jan 6, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.55% |
| Jan 3, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% |
| Jan 2, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.33% |
| Dec 31, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| Dec 30, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.13% |
| Dec 27, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.48% |
| Dec 26, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.21% |
| Dec 24, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.65% |
| Dec 23, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.49% |
| Dec 20, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.16% |
| Dec 19, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.22% |
| Dec 18, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.79% |
| Dec 17, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.21% |
| Dec 16, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.16% |
| Dec 13, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.47% |
| Dec 12, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -9.44% |
| Dec 11, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.38% |
| Dec 10, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.33% |
| Dec 9, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.47% |
| Dec 6, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% |
| Dec 5, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.47% |
| Dec 4, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Dec 3, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Dec 2, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.38% |
| Nov 29, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.38% |
| Nov 27, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.14% |
| Nov 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.34% |
| Nov 25, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.77% |
| Nov 22, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.63% |
| Nov 21, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.98% |
| Nov 20, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.10% |
| Nov 19, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.10% |
| Nov 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.15% |
| Nov 15, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.55% |
| Nov 14, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.62% |
| Nov 13, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.48% |
| Nov 12, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% |
| Nov 11, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.14% |
| Nov 8, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Nov 7, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.82% |
| Nov 6, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.36% |
| Nov 5, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.98% |
| Nov 4, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Nov 1, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.74% |
| Oct 31, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.27% |
| Oct 30, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% |
| Oct 29, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Oct 28, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.20% |
| Oct 25, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Oct 24, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.29% |
| Oct 23, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.49% |
| Oct 22, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.53% |
| Oct 21, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.53% |
| Oct 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% |
| Oct 17, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.24% |
| Oct 16, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.10% |
| Oct 15, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.01% |
| Oct 14, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.63% |
| Oct 11, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.78% |
| Oct 10, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Oct 9, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.54% |
| Oct 8, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.64% |
| Oct 7, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.83% |
| Oct 4, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| Oct 3, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% |
| Oct 2, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.29% |
| Oct 1, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.68% |
| Sep 30, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.53% |
| Sep 27, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.05% |
| Sep 26, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.36% |
| Sep 25, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.44% |
| Sep 24, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.63% |
| Sep 23, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.20% |
| Sep 20, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.78% |
| Sep 19, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.78% |
| Sep 18, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.54% |
| Sep 17, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Sep 16, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| Sep 13, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.10% |
| Sep 12, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Sep 11, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.85% |
| Sep 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.10% |
| Sep 9, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.06% |
| Sep 6, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.39% |
| Sep 5, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.84% |
| Sep 4, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.39% |
| Sep 3, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.98% |
| Aug 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.44% |
| Aug 29, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.58% |
| Aug 28, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.68% |
| Aug 27, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.44% |
| Aug 26, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.34% |
| Aug 23, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.03% |
| Aug 22, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.39% |
| Aug 21, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.74% |
| Aug 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.10% |