BNY Mellon Active MidCap Fund - Class Y (DNLYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.18
+0.63 (1.09%)
Jun 16, 2025, 4:00 PM EDT
DNLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 1.09% |
| Jun 13, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -1.27% |
| Jun 12, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.03% |
| Jun 11, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -0.26% |
| Jun 10, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.21% |
| Jun 9, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.36% |
| Jun 6, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 1.04% |
| Jun 5, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -0.34% |
| Jun 4, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -0.36% |
| Jun 3, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.90% |
| Jun 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.21% |
| May 30, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.28% |
| May 29, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.23% |
| May 28, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -0.90% |
| May 27, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 1.92% |
| May 23, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.51% |
| May 22, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -0.16% |
| May 21, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.32% |
| May 20, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.34% |
| May 19, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.14% |
| May 16, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 1.10% |
| May 15, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.45% |
| May 14, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.34% |
| May 13, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.66% |
| May 12, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 3.12% |
| May 9, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.09% |
| May 8, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 1.25% |
| May 7, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.78% |
| May 6, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -1.01% |
| May 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.16% |
| May 2, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 2.28% |
| May 1, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.28% |
| Apr 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.09% |
| Apr 29, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.56% |
| Apr 28, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.45% |
| Apr 25, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 0.19% |
| Apr 24, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 2.15% |
| Apr 23, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1.51% |
| Apr 22, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 2.56% |
| Apr 21, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -2.27% |
| Apr 17, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.76% |
| Apr 16, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -1.22% |
| Apr 15, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.04% |
| Apr 14, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.23% |
| Apr 11, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1.57% |
| Apr 10, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -3.52% |
| Apr 9, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 8.79% |
| Apr 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.10% |
| Apr 7, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.71% |
| Apr 4, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -5.60% |