BNY Mellon Opportunistic Midcap Value Fund Class A (DMCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.19
-0.05 (-0.17%)
At close: Apr 25, 2025
DMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.18% |
| Apr 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2.04% |
| Apr 23, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.27% |
| Apr 22, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2.53% |
| Apr 21, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.32% |
| Apr 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.77% |
| Apr 16, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.01% |
| Apr 15, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.29% |
| Apr 14, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.02% |
| Apr 11, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.56% |
| Apr 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -3.57% |
| Apr 9, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 8.36% |
| Apr 8, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.86% |
| Apr 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.98% |
| Apr 4, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -5.41% |
| Apr 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -5.64% |
| Apr 2, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.43% |
| Apr 1, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.62% |
| Mar 31, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.24% |
| Mar 28, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.46% |
| Mar 27, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.54% |
| Mar 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.44% |
| Mar 25, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.27% |
| Mar 24, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.80% |
| Mar 21, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.61% |
| Mar 20, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.67% |
| Mar 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.22% |
| Mar 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.84% |
| Mar 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.51% |
| Mar 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 2.03% |
| Mar 13, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.00% |
| Mar 12, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.03% |
| Mar 11, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.09% |
| Mar 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -2.18% |
| Mar 7, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.64% |
| Mar 6, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.13% |
| Mar 5, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.01% |
| Mar 4, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.62% |
| Mar 3, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.60% |
| Feb 28, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.09% |
| Feb 27, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.95% |
| Feb 26, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.29% |
| Feb 25, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.07% |
| Feb 24, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.23% |
| Feb 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -2.61% |
| Feb 20, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.25% |
| Feb 19, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.47% |
| Feb 18, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.76% |
| Feb 14, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.25% |
| Feb 13, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.67% |