BNY Mellon Income Stock Inv (MIISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.42
+0.02 (0.31%)
Nov 18, 2025, 4:00 PM EST
MIISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.25% |
| Nov 19, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Nov 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Nov 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -18.68% |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 7.87 | 5.20 | -0.25% |
| Nov 13, 2025 | 5.22 | 5.22 | 5.22 | 7.89 | 5.22 | -1.13% |
| Nov 12, 2025 | 5.28 | 5.28 | 5.28 | 7.98 | 5.28 | 0.76% |
| Nov 11, 2025 | 5.24 | 5.24 | 5.24 | 7.92 | 5.24 | 0.64% |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 7.87 | 5.20 | 0.64% |
| Nov 7, 2025 | 5.17 | 5.17 | 5.17 | 7.82 | 5.17 | 0.77% |
| Nov 6, 2025 | 5.13 | 5.13 | 5.13 | 7.76 | 5.13 | -0.39% |
| Nov 5, 2025 | 5.15 | 5.15 | 5.15 | 7.79 | 5.15 | 0.13% |
| Nov 4, 2025 | 5.14 | 5.14 | 5.14 | 7.78 | 5.14 | -0.77% |
| Nov 3, 2025 | 5.18 | 5.18 | 5.18 | 7.84 | 5.18 | -0.13% |
| Oct 31, 2025 | 5.19 | 5.19 | 5.19 | 7.85 | 5.19 | 0.13% |
| Oct 30, 2025 | 5.18 | 5.18 | 5.18 | 7.84 | 5.18 | - |
| Oct 29, 2025 | 5.18 | 5.18 | 5.18 | 7.84 | 5.18 | -0.51% |
| Oct 28, 2025 | 5.21 | 5.21 | 5.21 | 7.88 | 5.21 | -0.76% |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 7.94 | 5.25 | 0.25% |
| Oct 24, 2025 | 5.24 | 5.24 | 5.24 | 7.92 | 5.23 | 0.51% |
| Oct 23, 2025 | 5.21 | 5.21 | 5.21 | 7.88 | 5.21 | 0.77% |
| Oct 22, 2025 | 5.17 | 5.17 | 5.17 | 7.82 | 5.17 | -0.51% |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 7.86 | 5.19 | - |
| Oct 20, 2025 | 5.20 | 5.20 | 5.20 | 7.86 | 5.19 | 1.03% |
| Oct 17, 2025 | 5.14 | 5.14 | 5.14 | 7.78 | 5.14 | 0.52% |
| Oct 16, 2025 | 5.12 | 5.12 | 5.12 | 7.74 | 5.12 | -1.53% |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 7.86 | 5.19 | -0.13% |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 7.87 | 5.20 | 1.16% |
| Oct 13, 2025 | 5.14 | 5.14 | 5.14 | 7.78 | 5.14 | 0.78% |
| Oct 10, 2025 | 5.10 | 5.10 | 5.10 | 7.72 | 5.10 | -2.03% |
| Oct 9, 2025 | 5.21 | 5.21 | 5.21 | 7.88 | 5.21 | -0.63% |
| Oct 8, 2025 | 5.24 | 5.24 | 5.24 | 7.93 | 5.24 | 0.38% |
| Oct 7, 2025 | 5.22 | 5.22 | 5.22 | 7.90 | 5.22 | -0.50% |
| Oct 6, 2025 | 5.25 | 5.25 | 5.25 | 7.94 | 5.25 | 0.51% |
| Oct 3, 2025 | 5.22 | 5.22 | 5.22 | 7.90 | 5.22 | 0.51% |
| Oct 2, 2025 | 5.20 | 5.20 | 5.20 | 7.86 | 5.19 | 0.13% |
| Oct 1, 2025 | 5.19 | 5.19 | 5.19 | 7.85 | 5.19 | -0.25% |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 7.87 | 5.20 | 0.25% |
| Sep 29, 2025 | 5.19 | 5.19 | 5.19 | 7.85 | 5.19 | 0.13% |
| Sep 26, 2025 | 5.18 | 5.18 | 5.18 | 7.84 | 5.18 | 0.77% |
| Sep 25, 2025 | 5.14 | 5.14 | 5.14 | 7.78 | 5.14 | -0.38% |
| Sep 24, 2025 | 5.16 | 5.16 | 5.16 | 7.81 | 5.16 | -0.26% |
| Sep 23, 2025 | 5.17 | 5.17 | 5.17 | 7.83 | 5.17 | 0.26% |
| Sep 22, 2025 | 5.16 | 5.16 | 5.16 | 7.81 | 5.16 | - |
| Sep 19, 2025 | 5.16 | 5.16 | 5.16 | 7.81 | 5.16 | -0.13% |
| Sep 18, 2025 | 5.17 | 5.17 | 5.17 | 7.82 | 5.17 | 0.39% |
| Sep 17, 2025 | 5.15 | 5.15 | 5.15 | 7.79 | 5.15 | 0.52% |
| Sep 16, 2025 | 5.12 | 5.12 | 5.12 | 7.75 | 5.12 | -0.26% |
| Sep 15, 2025 | 5.13 | 5.13 | 5.13 | 7.77 | 5.13 | -0.26% |
| Sep 12, 2025 | 5.15 | 5.15 | 5.15 | 7.79 | 5.15 | -0.76% |