BNY Mellon Active MidCap Fund (DNLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.03
-0.09 (-0.14%)
Sep 3, 2025, 4:00 PM EDT
DNLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.92% |
| Sep 3, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.14% |
| Sep 2, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.59% |
| Aug 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.29% |
| Aug 28, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.06% |
| Aug 27, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.50% |
| Aug 26, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.20% |
| Aug 25, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.73% |
| Aug 22, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 2.12% |
| Aug 21, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.38% |
| Aug 20, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.03% |
| Aug 19, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.02% |
| Aug 18, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.16% |
| Aug 15, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.36% |
| Aug 14, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.89% |
| Aug 13, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1.23% |
| Aug 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.55% |
| Aug 11, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.29% |
| Aug 8, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -0.11% |
| Aug 7, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.32% |
| Aug 6, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.06% |
| Aug 5, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.47% |
| Aug 4, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 1.93% |
| Aug 1, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.57% |
| Jul 31, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.27% |
| Jul 30, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.30% |
| Jul 29, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.27% |
| Jul 28, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.28% |
| Jul 25, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.68% |
| Jul 24, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.57% |
| Jul 23, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.79% |
| Jul 22, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 1.02% |
| Jul 21, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.49% |
| Jul 18, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.18% |
| Jul 17, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 1.00% |
| Jul 16, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.60% |
| Jul 15, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -1.52% |
| Jul 14, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.50% |
| Jul 11, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.80% |
| Jul 10, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.27% |
| Jul 9, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.46% |
| Jul 8, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.13% |
| Jul 7, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.70% |
| Jul 3, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.75% |
| Jul 2, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.48% |
| Jul 1, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.55% |
| Jun 30, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 0.59% |
| Jun 27, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.23% |
| Jun 26, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.92% |
| Jun 25, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.92% |