BNY Mellon Active MidCap Fund - Class I (DNLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.24
+0.31 (0.55%)
Apr 29, 2025, 4:00 PM EDT
DNLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 2.29% |
| May 1, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.27% |
| Apr 30, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -0.09% |
| Apr 29, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.55% |
| Apr 28, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 0.45% |
| Apr 25, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.18% |
| Apr 24, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 2.17% |
| Apr 23, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.49% |
| Apr 22, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 2.56% |
| Apr 21, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -2.26% |
| Apr 17, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.75% |
| Apr 16, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -1.21% |
| Apr 15, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.04% |
| Apr 14, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.23% |
| Apr 11, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.57% |
| Apr 10, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -3.53% |
| Apr 9, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 8.80% |
| Apr 8, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -2.11% |
| Apr 7, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.70% |
| Apr 4, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -5.61% |
| Apr 3, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -5.57% |
| Apr 2, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 1.36% |
| Apr 1, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.48% |
| Mar 31, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.45% |
| Mar 28, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -3.82% |
| Mar 27, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | -0.73% |
| Mar 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.66% |
| Mar 25, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -0.12% |
| Mar 24, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.38% |
| Mar 21, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.21% |
| Mar 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.36% |
| Mar 19, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 1.25% |
| Mar 18, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -0.91% |
| Mar 17, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 1.33% |
| Mar 14, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 2.49% |
| Mar 13, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -1.53% |
| Mar 12, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.09% |
| Mar 11, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.79% |
| Mar 10, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -2.20% |
| Mar 7, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 1.04% |
| Mar 6, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -1.90% |
| Mar 5, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 1.15% |
| Mar 4, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -1.55% |
| Mar 3, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.56% |
| Feb 28, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 1.19% |
| Feb 27, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -1.26% |
| Feb 26, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.15% |
| Feb 25, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.31% |
| Feb 24, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.17% |
| Feb 21, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -2.12% |