BNY Mellon Small Cap Multi-Strategy Fund Class Investor (MISCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.14
-0.13 (-0.71%)
Feb 25, 2025, 4:00 PM EST
MISCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.30% |
| Mar 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.60% |
| Mar 10, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -3.19% |
| Mar 7, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.35% |
| Mar 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.05% |
| Mar 5, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.15% |
| Mar 4, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.97% |
| Mar 3, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.67% |
| Feb 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.73% |
| Feb 27, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.60% |
| Feb 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| Feb 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.71% |
| Feb 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.38% |
| Feb 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -2.81% |
| Feb 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.41% |
| Feb 19, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.42% |
| Feb 18, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.68% |
| Feb 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.21% |
| Feb 13, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.16% |
| Feb 12, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.53% |
| Feb 11, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.73% |
| Feb 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% |
| Feb 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.57% |
| Feb 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.26% |
| Feb 5, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.78% |
| Feb 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.22% |
| Feb 3, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.00% |
| Jan 31, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.63% |
| Jan 30, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.27% |
| Jan 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.05% |
| Jan 28, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.69% |
| Jan 27, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.52% |
| Jan 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.21% |
| Jan 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% |
| Jan 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% |
| Jan 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.96% |
| Jan 17, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.48% |
| Jan 16, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.43% |
| Jan 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.80% |
| Jan 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.16% |
| Jan 13, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Jan 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.58% |
| Jan 8, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% |
| Jan 7, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.70% |
| Jan 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |
| Jan 3, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.60% |
| Jan 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% |
| Dec 31, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.22% |
| Dec 30, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.61% |
| Dec 27, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.20% |