BNY Mellon Opportunistic Midcap Value Fund Class A (DMCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.33
-0.21 (-0.67%)
Jul 11, 2025, 4:00 PM EDT
DMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.67% |
| Jul 10, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.45% |
| Jul 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.16% |
| Jul 8, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.26% |
| Jul 7, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.92% |
| Jul 3, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.45% |
| Jul 2, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.19% |
| Jul 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.99% |
| Jun 30, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.29% |
| Jun 27, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.23% |
| Jun 26, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.88% |
| Jun 25, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.06% |
| Jun 24, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.71% |
| Jun 23, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.55% |
| Jun 20, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Jun 18, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.13% |
| Jun 17, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.91% |
| Jun 16, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.01% |
| Jun 13, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.97% |
| Jun 12, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.42% |
| Jun 11, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.03% |
| Jun 10, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.10% |
| Jun 9, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.03% |
| Jun 6, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.85% |
| Jun 5, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.16% |
| Jun 4, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.55% |
| Jun 3, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.79% |
| Jun 2, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.23% |
| May 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.07% |
| May 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.26% |
| May 28, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.91% |
| May 27, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.80% |
| May 23, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.23% |
| May 22, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.03% |
| 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% |