BNY Mellon Income Stock Fund Class M (MPISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.10
-0.05 (-0.70%)
Jan 28, 2025, 4:00 PM EST
MPISX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Mar 12, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.44% |
Mar 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.01% |
Mar 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.42% |
Mar 7, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.72% |
Mar 6, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.71% |
Mar 5, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.57% |
Mar 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.10% |
Mar 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.83% |
Feb 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.27% |
Feb 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.10 | -0.14% |
Feb 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.11 | - |
Feb 25, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.11 | 0.14% |
Feb 24, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.10 | - |
Feb 21, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.10 | -1.25% |
Feb 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | -0.41% |
Feb 19, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.22 | 0.14% |
Feb 18, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.21 | 0.28% |
Feb 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | - |
Feb 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | 0.84% |
Feb 12, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.13 | -0.28% |
Feb 11, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.15 | 0.28% |
Feb 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.13 | 0.28% |
Feb 7, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.11 | -0.28% |
Feb 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.13 | -0.14% |
Feb 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | 0.70% |
Feb 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | 0.14% |
Feb 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.08 | -0.14% |
Jan 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | -1.11% |
Jan 30, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.17 | 1.27% |
Jan 29, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.08 | -0.14% |
Jan 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | -0.70% |
Jan 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | 0.14% |
Jan 24, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.13 | - |
Jan 23, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.13 | 0.71% |
Jan 22, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.08 | -0.42% |
Jan 21, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.11 | 1.14% |
Jan 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.03 | 0.43% |
Jan 16, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.00 | 0.43% |
Jan 15, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.97 | 1.01% |
Jan 14, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.90 | 1.17% |
Jan 13, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.82 | 0.74% |
Jan 10, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.77 | -1.17% |
Jan 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.85 | 0.29% |
Jan 7, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.83 | - |
Jan 6, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.83 | -0.15% |
Jan 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | 0.74% |
Jan 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.79 | 0.15% |
Dec 31, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.78 | 0.30% |
Dec 30, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.76 | -0.88% |
Dec 27, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.82 | -0.58% |