BNY Mellon Active MidCap Fund (DNLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.08
-0.32 (-0.59%)
Sep 2, 2025, 9:30 AM EDT
DNLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.18% |
| Sep 5, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.02% |
| Sep 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% |
| Sep 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.15% |
| Sep 2, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.59% |
| Aug 29, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.31% |
| Aug 28, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.07% |
| Aug 27, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.48% |
| Aug 26, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.20% |
| Aug 25, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.71% |
| Aug 22, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 2.10% |
| Aug 21, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.37% |
| Aug 20, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.04% |
| Aug 19, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.02% |
| Aug 18, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.15% |
| Aug 15, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.37% |
| Aug 14, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.88% |
| Aug 13, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.23% |
| Aug 12, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.53% |
| Aug 11, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.28% |
| Aug 8, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.11% |
| Aug 7, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.32% |
| Aug 6, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.06% |
| Aug 5, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.47% |
| Aug 4, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 1.93% |
| Aug 1, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -1.58% |
| Jul 31, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.26% |
| Jul 30, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.30% |
| Jul 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.28% |
| Jul 28, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.28% |
| Jul 25, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.67% |
| Jul 24, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.58% |
| Jul 23, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.81% |
| Jul 22, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.00% |
| Jul 21, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.49% |
| Jul 18, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.17% |
| Jul 17, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.99% |
| Jul 16, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.59% |
| Jul 15, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -1.51% |
| Jul 14, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.49% |
| Jul 11, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.81% |
| Jul 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.28% |
| Jul 9, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.46% |
| Jul 8, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.13% |
| Jul 7, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.72% |
| Jul 3, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.76% |
| Jul 2, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.48% |
| Jul 1, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.54% |
| Jun 30, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.60% |
| Jun 27, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.21% |