BNY Mellon Small Cap Multi-Strategy Inv (MISCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.58
+0.10 (0.49%)
At close: Nov 28, 2025
MISCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.49% |
| Nov 26, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.69% |
| Nov 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 2.21% |
| Nov 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.74% |
| Nov 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 3.11% |
| Nov 20, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.66% |
| Nov 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.26% |
| Nov 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% |
| Nov 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.84% |
| Nov 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.10% |
| Nov 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.73% |
| Nov 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Nov 11, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.35% |
| Nov 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.85% |
| Nov 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.56% |
| Nov 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.25% |
| Nov 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.96% |
| Nov 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.44% |
| Nov 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Oct 31, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.35% |
| Oct 30, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.94% |
| Oct 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.54% |
| Oct 28, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.73% |
| Oct 27, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Oct 24, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.79% |
| Oct 23, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.40% |
| Oct 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.29% |
| Oct 21, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.45% |
| Oct 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.82% |
| Oct 17, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.35% |
| Oct 16, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.44% |
| Oct 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| Oct 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.26% |
| Oct 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.96% |
| Oct 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -3.19% |
| Oct 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.89% |
| Oct 8, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.05% |
| Oct 7, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.09% |
| Oct 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| Oct 3, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.60% |
| Oct 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.30% |
| Oct 1, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Sep 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.20% |
| Sep 29, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| Sep 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.06% |
| Sep 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.85% |
| Sep 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| Sep 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.25% |
| Sep 22, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| Sep 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.04% |