BNY Mellon Income Stock Fund Investor shares (MIISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.95
-0.03 (-0.43%)
May 6, 2025, 4:00 PM EDT
MIISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% |
| May 8, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% |
| May 7, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.43% |
| May 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% |
| May 5, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% |
| May 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.74% |
| May 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.15% |
| Apr 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% |
| Apr 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.44% |
| Apr 28, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.59% |
| Apr 25, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.58% |
| Apr 24, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.48% |
| Apr 23, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% |
| Apr 22, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.29% |
| Apr 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.80% |
| Apr 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% |
| Apr 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.18% |
| Apr 15, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% |
| Apr 14, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.89% |
| Apr 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.51% |
| Apr 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.93% |
| Apr 9, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 6.55% |
| Apr 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.08% |
| Apr 7, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.46% |
| Apr 4, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -5.65% |
| Apr 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.56% |
| Apr 2, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.56% |
| Apr 1, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% |
| Mar 31, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% |
| Mar 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% |
| Mar 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.41% |
| Mar 26, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% |
| Mar 25, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.14% |
| Mar 24, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.97% |
| Mar 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.41% |
| Mar 20, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% |
| Mar 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% |
| Mar 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% |
| Mar 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.98% |
| Mar 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.71% |
| Mar 13, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% |
| Mar 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% |
| Mar 11, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.98% |
| Mar 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.24% |
| Mar 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% |
| Mar 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% |
| Mar 5, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.55% |
| Mar 4, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.04% |
| Mar 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.81% |
| Feb 28, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.23% |