BNY Mellon Natural Resources Fund (DNLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.97
+0.59 (1.30%)
Oct 8, 2025, 4:00 PM EDT
DNLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | - | 1.30% |
| Oct 7, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.33% |
| Oct 6, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.55% |
| Oct 3, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.69% |
| Oct 2, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.33% |
| Oct 1, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.20% |
| Sep 30, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.35% |
| Sep 29, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.40% |
| Sep 26, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.41% |
| Sep 25, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.20% |
| Sep 24, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.58% |
| Sep 23, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.09% |
| Sep 22, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.46% |
| Sep 19, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.41% |
| Sep 18, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.20% |
| Sep 17, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.20% |
| Sep 16, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.77% |
| Sep 15, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.30% |
| Sep 12, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.73% |
| Sep 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.75% |
| Sep 10, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 1.11% |
| Sep 9, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.25% |
| Sep 8, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 0.02% |
| Sep 5, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.26% |
| Sep 4, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.02% |
| Sep 3, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.99% |
| Sep 2, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.23% |
| Aug 29, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.18% |
| Aug 28, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.02% |
| Aug 27, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.44% |
| Aug 26, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.35% |
| Aug 25, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.14% |
| Aug 22, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 2.97% |
| Aug 21, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.97% |
| Aug 20, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.19% |
| Aug 19, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.29% |
| Aug 18, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.53% |
| Aug 15, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.10% |
| Aug 14, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.95% |
| Aug 13, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 1.50% |
| Aug 12, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 1.13% |
| Aug 11, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -1.26% |
| Aug 8, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.63% |
| Aug 7, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.27% |
| Aug 6, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.80% |
| Aug 5, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.63% |
| Aug 4, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.32% |
| Aug 1, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -1.54% |
| Jul 31, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -1.26% |
| Jul 30, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -1.75% |