BNY Mellon Active MidCap Fund - Class C (DNLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.55
+0.18 (0.38%)
At close: Apr 2, 2026
DNLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.38% |
| Apr 1, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.70% |
| Mar 31, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 2.39% |
| Mar 30, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -1.48% |
| Mar 27, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.26 | -1.29% |
| Mar 26, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.86 | -1.34% |
| Mar 25, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.50 | 0.55% |
| Mar 24, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.24 | 0.55% |
| Mar 23, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 46.98 | 1.37% |
| Mar 20, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.35 | -1.77% |
| Mar 19, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.18 | 0.27% |
| Mar 18, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.05 | -1.00% |
| Mar 17, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.53 | 0.78% |
| Mar 16, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.16 | 0.96% |
| Mar 13, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.71 | -0.11% |
| Mar 12, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.76 | -1.71% |
| Mar 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.58 | -0.04% |
| Mar 10, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.60 | -0.77% |
| Mar 9, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 47.96 | 0.54% |
| Mar 6, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.71 | -1.48% |
| Mar 5, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.42 | -1.07% |
| Mar 4, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 48.95 | 0.45% |
| Mar 3, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.73 | -1.23% |
| Mar 2, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.33 | 0.06% |
| Feb 27, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.30 | -0.58% |
| Feb 26, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.59 | 0.89% |
| Feb 25, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.15 | 0.26% |
| Feb 24, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.03 | 1.19% |
| Feb 23, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.45 | -1.57% |
| Feb 20, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.22 | 0.71% |
| Feb 19, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 48.88 | -0.28% |
| Feb 18, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.02 | 0.80% |
| Feb 17, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.63 | -0.31% |
| Feb 13, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 48.78 | 1.05% |
| Feb 12, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.27 | -1.54% |
| Feb 11, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.03 | -0.18% |
| Feb 10, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.12 | -0.26% |
| Feb 9, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.24 | 0.18% |
| Feb 6, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.15 | 2.40% |
| Feb 5, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.00 | -0.58% |
| Feb 4, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.28 | 0.29% |
| Feb 3, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.14 | -0.47% |
| Feb 2, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.37 | 0.68% |
| Jan 30, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.04 | -0.70% |
| Jan 29, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.38 | 0.25% |
| Jan 28, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.26 | -0.21% |
| Jan 27, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.36 | -0.10% |
| Jan 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.41 | 0.29% |
| Jan 23, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.27 | -0.73% |
| Jan 22, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.63 | 0.10% |