BNY Mellon Small Cap Multi-Strategy Fund Class Investor (MISCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.03
+0.13 (0.69%)
Jul 3, 2025, 4:00 PM EDT
MISCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.47% |
| Jul 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.69% |
| Jul 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.85% |
| Jul 1, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.21% |
| Jun 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.27% |
| Jun 27, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.16% |
| Jun 26, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.36% |
| Jun 25, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.97% |
| Jun 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.26% |
| Jun 23, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.27% |
| Jun 20, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| Jun 18, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.61% |
| Jun 17, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.94% |
| Jun 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.11% |
| Jun 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.75% |
| Jun 12, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.11% |
| Jun 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.16% |
| Jun 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.61% |
| Jun 9, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.33% |
| Jun 6, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.29% |
| Jun 5, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% |
| Jun 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.11% |
| Jun 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.42% |
| Jun 2, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.06% |
| May 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% |
| May 29, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.06% |
| May 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.13% |
| May 27, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 2.30% |
| May 23, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.06% |
| May 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| May 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -2.91% |
| May 20, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.22% |
| May 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.22% |
| May 16, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.85% |
| May 15, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.23% |
| May 14, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.84% |
| May 13, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.62% |
| May 12, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.96% |
| May 9, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| May 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.82% |
| May 7, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.41% |
| May 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.88% |
| May 5, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.35% |
| May 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 2.82% |
| May 1, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.42% |
| Apr 30, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.36% |
| Apr 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Apr 28, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.30% |
| Apr 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| Apr 24, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.04% |