BNY Mellon Active MidCap Fund - Class C (DNLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.17
+0.52 (1.03%)
Jun 6, 2025, 4:00 PM EDT
DNLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.35% |
| Jun 6, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1.03% |
| Jun 5, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.33% |
| Jun 4, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.37% |
| Jun 3, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.91% |
| Jun 2, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.20% |
| May 30, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.26% |
| May 29, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.22% |
| May 28, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.89% |
| May 27, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 1.91% |
| May 23, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.52% |
| May 22, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.14% |
| May 21, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -2.34% |
| May 20, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.35% |
| May 19, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.14% |
| May 16, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 1.10% |
| May 15, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.45% |
| May 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.35% |
| May 13, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.65% |
| May 12, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 3.12% |
| May 9, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.10% |
| May 8, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 1.26% |
| May 7, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.77% |
| May 6, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -1.01% |
| May 5, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.16% |
| May 2, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 2.27% |
| May 1, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.27% |
| Apr 30, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.11% |
| Apr 29, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.57% |
| Apr 28, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.45% |
| Apr 25, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.17% |
| Apr 24, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 2.15% |
| Apr 23, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.50% |
| Apr 22, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 2.54% |
| Apr 21, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -2.26% |
| Apr 17, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.76% |
| Apr 16, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.23% |
| Apr 15, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.07% |
| Apr 14, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 1.20% |
| Apr 11, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.56% |
| Apr 10, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -3.54% |
| Apr 9, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 8.80% |
| Apr 8, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -2.10% |
| Apr 7, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.72% |
| Apr 4, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -5.61% |
| Apr 3, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -5.58% |
| Apr 2, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.36% |
| Apr 1, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.48% |
| Mar 31, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.44% |
| Mar 28, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -3.81% |