BNY Mellon Small Cap Multi-Strategy Fund Class Investor (MISCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.08
-0.29 (-1.58%)
Jan 10, 2025, 4:00 PM EST
MISCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Dec 26, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.49% |
Dec 24, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.88% |
Dec 23, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.17% |
Dec 20, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.00% |
Dec 19, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.17% |
Dec 18, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -4.20% |
Dec 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -11.15% |
Dec 16, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.62% |
Dec 13, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.66% |
Dec 12, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.17% |
Dec 11, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.85% |
Dec 10, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.61% |
Dec 9, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.65% |
Dec 6, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.23% |
Dec 5, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.38% |
Dec 4, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.60% |
Dec 3, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.41% |
Dec 2, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.05% |
Nov 29, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.28% |
Nov 27, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
Nov 26, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.46% |
Nov 25, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.49% |
Nov 22, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.47% |
Nov 21, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2.03% |
Nov 20, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.24% |
Nov 19, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.83% |
Nov 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.29% |
Nov 15, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.69% |
Nov 14, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.10% |
Nov 13, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.52% |
Nov 12, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.08% |
Nov 11, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.33% |
Nov 8, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.75% |
Nov 7, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Nov 6, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 5.10% |
Nov 5, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.41% |
Nov 4, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.20% |
Nov 1, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.46% |
Oct 31, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.64% |
Oct 30, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% |
Oct 29, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% |
Oct 28, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.26% |
Oct 25, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.60% |
Oct 24, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% |
Oct 23, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.00% |
Oct 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.50% |
Oct 21, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.18% |
Oct 18, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.10% |
Oct 17, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.10% |
Oct 16, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.39% |
Oct 15, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.44% |
Oct 14, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.55% |
Oct 11, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.08% |
Oct 10, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
Oct 9, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.15% |
Oct 8, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
Oct 7, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.15% |
Oct 4, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.37% |
Oct 3, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.40% |
Oct 2, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% |
Oct 1, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.30% |
Sep 30, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.15% |
Sep 27, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.45% |
Sep 26, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.76% |
Sep 25, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.90% |
Sep 24, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.15% |
Sep 23, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.30% |
Sep 20, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.74% |
Sep 19, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.03% |
Sep 18, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% |
Sep 17, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.77% |
Sep 16, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.62% |
Sep 13, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.89% |
Sep 12, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.95% |
Sep 11, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.80% |
Sep 10, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.11% |
Sep 9, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.48% |
Sep 6, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.89% |
Sep 5, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.37% |
Sep 4, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.26% |
Sep 3, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -3.03% |
Aug 30, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.56% |
Aug 29, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.67% |
Aug 28, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.86% |
Aug 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.45% |
Aug 26, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.45% |
Aug 23, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.85% |
Aug 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.62% |
Aug 21, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.30% |