BNY Mellon Active MidCap Fund - Class A (DNLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.17
+0.32 (0.57%)
Apr 29, 2025, 4:00 PM EDT
DNLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.09% |
| Apr 29, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.57% |
| Apr 28, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.43% |
| Apr 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.18% |
| Apr 24, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 2.17% |
| Apr 23, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 1.49% |
| Apr 22, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 2.55% |
| Apr 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.27% |
| Apr 17, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.77% |
| Apr 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.23% |
| Apr 15, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.06% |
| Apr 14, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 1.23% |
| Apr 11, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 1.55% |
| Apr 10, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -3.51% |
| Apr 9, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 8.79% |
| Apr 8, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -2.11% |
| Apr 7, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.70% |
| Apr 4, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -5.61% |
| Apr 3, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -5.58% |
| Apr 2, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 1.36% |
| Apr 1, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.50% |
| Mar 31, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.43% |
| Mar 28, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -3.58% |
| Mar 27, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.73% |
| Mar 26, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -0.64% |
| Mar 25, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -0.12% |
| Mar 24, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 2.39% |
| Mar 21, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.22% |
| Mar 20, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.36% |
| Mar 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.26% |
| Mar 18, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.92% |
| Mar 17, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 1.33% |
| Mar 14, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 2.48% |
| Mar 13, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -1.54% |
| Mar 12, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.07% |
| Mar 11, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.81% |
| Mar 10, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -2.19% |
| Mar 7, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 1.04% |
| Mar 6, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -1.90% |
| Mar 5, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 1.15% |
| Mar 4, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -1.56% |
| Mar 3, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -1.57% |
| Feb 28, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 1.20% |
| Feb 27, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -1.26% |
| Feb 26, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.15% |
| Feb 25, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.32% |
| Feb 24, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.17% |
| Feb 21, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -2.11% |
| Feb 20, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -1.01% |
| Feb 19, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -0.38% |