BNY Mellon Opportunistic Midcap Value Fund Class A (DMCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.81
+0.05 (0.16%)
May 19, 2025, 4:00 PM EDT
DMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.95% |
| May 20, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.16% |
| May 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.16% |
| May 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.02% |
| May 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.46% |
| May 14, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.36% |
| May 13, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% |
| May 12, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 2.57% |
| May 9, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.37% |
| May 8, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.88% |
| May 7, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.51% |
| May 6, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.17% |
| May 5, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.07% |
| May 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.52% |
| May 1, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.31% |
| Apr 30, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.10% |
| Apr 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% |
| Apr 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.53% |
| 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% |