BNY Mellon Opportunistic Midcap Value Fund Class I (DVLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.96
-0.59 (-1.93%)
May 21, 2025, 4:00 PM EDT
DVLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.07% |
| May 21, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.93% |
| May 20, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.16% |
| May 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.13% |
| May 16, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.06% |
| May 15, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.43% |
| May 14, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.36% |
| May 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.30% |
| May 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 2.59% |
| May 9, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.37% |
| May 8, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.89% |
| May 7, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.52% |
| May 6, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.17% |
| May 5, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.07% |
| May 2, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.50% |
| May 1, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.35% |
| Apr 30, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.14% |
| Apr 29, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.74% |
| Apr 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.53% |
| Apr 25, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.18% |
| Apr 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.02% |
| Apr 23, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.28% |
| Apr 22, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 2.55% |
| Apr 21, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -2.34% |
| Apr 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.77% |
| Apr 16, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.02% |
| Apr 15, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.29% |
| Apr 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.03% |
| Apr 11, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.53% |
| Apr 10, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -3.56% |
| Apr 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 8.38% |
| Apr 8, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.87% |
| Apr 7, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.98% |
| Apr 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.41% |
| Apr 3, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -5.65% |
| Apr 2, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.48% |
| Apr 1, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.62% |
| Mar 31, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.21% |
| Mar 28, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.43% |
| Mar 27, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.54% |
| Mar 26, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.44% |
| Mar 25, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.27% |
| Mar 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.82% |
| Mar 21, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.61% |
| Mar 20, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.68% |
| Mar 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.23% |
| Mar 18, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.85% |
| Mar 17, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.52% |
| Mar 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.00% |
| Mar 13, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.01% |