BNY Mellon Small Cap Multi-Strategy Inv (MISCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.80
+0.38 (1.96%)
Oct 13, 2025, 4:00 PM EDT
MISCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.49% |
| Sep 17, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.20% |
| Sep 16, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.10% |
| Sep 15, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| Sep 12, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.30% |
| Sep 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.78% |
| Sep 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.30% |
| Sep 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.91% |
| Sep 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sep 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.86% |
| Sep 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.34% |
| Sep 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.51% |
| Sep 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.61% |
| Aug 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% |
| Aug 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Aug 27, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.41% |
| Aug 26, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.61% |
| Aug 25, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.76% |
| Aug 22, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 3.63% |
| Aug 21, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.26% |
| Aug 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.52% |
| Aug 19, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.26% |
| Aug 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.10% |
| Aug 15, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.83% |
| Aug 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.18% |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% |
| Aug 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.13% |
| Aug 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.27% |
| Aug 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.38% |
| Aug 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Aug 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.96% |
| Aug 5, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.05% |
| Aug 4, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.63% |