BNY Mellon Midcap Value Fund Class A (DMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.33
+0.06 (0.20%)
At close: Apr 2, 2026
DMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | - | 0.20% |
| Apr 1, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.48% |
| Mar 31, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.64% |
| Mar 30, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.80% |
| Mar 27, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.34% |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% |
| Mar 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.72% |
| Mar 24, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.69% |
| Mar 23, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.68% |
| Mar 20, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.69% |
| Mar 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.21% |
| Mar 18, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.92% |
| Mar 17, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.89% |
| Mar 16, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.97% |
| Mar 13, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07% |
| Mar 12, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.01% |
| Mar 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.41% |
| Mar 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.40% |
| Mar 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.54% |
| Mar 6, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.25% |
| Mar 5, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.37% |
| Mar 4, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.36% |
| Mar 3, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.65% |
| Mar 2, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.13% |
| Feb 27, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.51% |
| Feb 26, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.81% |
| Feb 25, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Feb 24, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.08% |
| Feb 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.48% |
| Feb 20, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.13% |
| Feb 19, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.29% |
| Feb 18, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.52% |
| Feb 17, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.39% |
| Feb 13, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.75% |
| Feb 12, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -1.41% |
| Feb 11, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.42% |
| Feb 10, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.74% |
| Feb 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% |
| Feb 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.98% |
| Feb 5, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.95% |
| Feb 4, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.16% |
| Feb 3, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.13% |
| Feb 2, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.83% |
| Jan 30, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.02% |
| Jan 29, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.10% |
| Jan 28, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.39% |
| Jan 27, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.39% |
| Jan 26, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.03% |
| Jan 23, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.68% |
| Jan 22, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.26% |