BNY Mellon Income Stock Fund Class M (MPISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.76
+0.03 (0.45%)
May 7, 2025, 4:00 PM EDT
MPISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.15% |
| May 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% |
| May 7, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.45% |
| May 6, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% |
| May 5, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% |
| May 2, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.80% |
| May 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% |
| Apr 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% |
| Apr 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.68 | 0.45% |
| Apr 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.65 | 0.60% |
| Apr 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.61 | -0.60% |
| Apr 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.65 | 1.52% |
| Apr 23, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.55 | 0.92% |
| Apr 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | 2.36% |
| Apr 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | -1.85% |
| Apr 17, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.46 | -0.31% |
| Apr 16, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.48 | -1.07% |
| Apr 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.55 | -0.30% |
| Apr 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.57 | 0.92% |
| Apr 11, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.51 | 1.56% |
| Apr 10, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.41 | -3.02% |
| Apr 9, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.61 | 6.60% |
| Apr 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.11% |
| Apr 7, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| Apr 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.83% |
| Apr 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.68 | -4.43% |
| Apr 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | 0.57% |
| Apr 1, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.95 | -0.29% |
| Mar 31, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.97 | 0.72% |
| Mar 28, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.92 | -1.42% |
| Mar 27, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | -0.42% |
| Mar 26, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.05 | - |
| Mar 25, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.05 | 0.14% |
| Mar 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | 1.00% |
| Mar 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.97 | -0.43% |
| Mar 20, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.00 | -0.28% |
| Mar 19, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | 0.72% |
| Mar 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.97 | -0.29% |
| Mar 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | 1.01% |
| Mar 14, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.92 | 1.76% |
| Mar 13, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.80 | -0.29% |
| Mar 12, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.82 | -0.44% |
| Mar 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.85 | -1.01% |
| Mar 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.92 | -1.42% |
| Mar 7, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | 0.72% |
| Mar 6, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.97 | -0.71% |
| Mar 5, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | 0.57% |
| Mar 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.98 | -2.10% |
| Mar 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.13 | -0.83% |
| Feb 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | 1.27% |