BNY Mellon Opportunistic Small Cap Fund Investor Shares (DSCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.01
+0.42 (1.42%)
Jun 6, 2025, 4:00 PM EDT
DSCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | - | 1.42% |
| Jun 5, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.07% |
| Jun 4, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.50% |
| Jun 3, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.67% |
| Jun 2, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.07% |
| May 30, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.20% |
| May 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.10% |
| May 28, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.15% |
| May 27, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 2.45% |
| May 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.03% |
| May 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.31% |
| May 21, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -2.88% |
| May 20, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.07% |
| May 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.43% |
| May 16, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.37% |
| May 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.10% |
| May 14, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.83% |
| May 13, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.70% |
| May 12, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 3.13% |
| May 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.31% |
| May 8, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 2.52% |
| May 7, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.43% |
| May 6, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.74% |
| May 5, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.42% |
| May 2, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 2.41% |
| May 1, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.51% |
| Apr 30, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.43% |
| Apr 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.51% |
| Apr 28, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.25% |
| Apr 25, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.04% |
| Apr 24, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.81% |
| Apr 23, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.43% |
| Apr 22, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 2.38% |
| Apr 21, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.36% |
| Apr 17, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.83% |
| Apr 16, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.68% |
| Apr 15, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.11% |
| Apr 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.26% |
| Apr 11, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.62% |
| Apr 10, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -4.08% |
| Apr 9, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 9.11% |
| Apr 8, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.68% |
| Apr 7, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.32% |
| Apr 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -4.92% |
| Apr 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -7.17% |
| Apr 2, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.64% |
| Apr 1, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| Mar 31, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.24% |
| Mar 28, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.91% |
| Mar 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.37% |