BNY Mellon Income Stock I (BMIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 25 June 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 24 June 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 21 June 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 20 June 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 18 June 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 17 June 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 14 June 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 13 June 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 12 June 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 11 June 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 10 June 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 07 June 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 06 June 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 05 June 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 04 June 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 03 June 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 31 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 31 May 2024 | 0.02 Dividend | |||||
| 30 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | - |
| 29 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| 28 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.70 | - |
| 24 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | - |
| 23 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.70 | - |
| 22 May 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.79 | - |
| 21 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | - |
| 20 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.80 | - |
| 17 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.84 | - |
| 16 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.81 | - |
| 15 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | - |
| 14 May 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.79 | - |
| 13 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | - |
| 10 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | - |
| 09 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.74 | - |
| 08 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | - |
| 07 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | - |
| 06 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | - |
| 03 May 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| 02 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.52 | - |
| 01 May 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | - |
| 30 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| 30 Apr 2024 | 0.005 Dividend | |||||
| 29 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | - |
| 26 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
| 25 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| 24 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | - |
| 23 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | - |
| 22 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | - |
| 19 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
| 18 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | - |
| 17 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | - |
| 16 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | - |
| 15 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.47 | - |
| 12 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | - |
| 11 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | - |
| 10 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | - |
| 09 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | - |
| 08 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | - |
| 05 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | - |
| 04 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | - |
| 03 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | - |
| 02 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | - |
| 01 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | - |
| 28 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - |
| 28 Mar 2024 | 0.017 Dividend | |||||
| 27 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | - |
| 26 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | - |
| 25 Mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | - |
| 22 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - |
| 21 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | - |
| 20 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | - |
| 19 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
| 18 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
| 15 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | - |
| 14 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| 13 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | - |
| 12 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
| 11 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | - |
| 08 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
| 07 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
| 06 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.50 | - |
| 05 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.44 | - |
| 04 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.44 | - |
| 01 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.42 | - |
| 29 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.42 | - |
| 29 Feb 2024 | 0.009 Dividend | |||||
| 28 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | - |
| 27 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | - |
| 26 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - |
| 23 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.39 | - |
| 22 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| 21 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | - |
| 20 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - |
| 16 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | - |
| 15 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.32 | - |
| 14 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.24 | - |
| 13 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.18 | - |
| 12 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.28 | - |
| 09 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.