Holen Sie sich die Stockscreener-App
5.51
0.55%
0.03
Handel nachbörslich:
5.51
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $5.53 | $5.47 | $0.055 | 151,772.0 | +0.55% |
| 2025-04-16 | $5.53 | $5.47 | $0.06 | 157,738.0 | +0.18% |
| 2025-04-15 | $5.49 | $5.44 | $0.05 | 175,745.0 | +0.92% |
| 2025-04-14 | $5.46 | $5.38 | $0.073 | 143,843.0 | +0.37% |
| 2025-04-11 | $5.40 | $5.28 | $0.12 | 920,271.0 | +0.56% |
| 2025-04-10 | $5.48 | $5.34 | $0.135 | 304,809.0 | -3.24% |
| 2025-04-09 | $5.57 | $5.34 | $0.23 | 320,408.0 | +0.73% |
| 2025-04-08 | $5.74 | $5.50 | $0.24 | 169,748.0 | -3.67% |
| 2025-04-07 | $5.75 | $5.67 | $0.08 | 209,792.0 | -0.87% |
| 2025-04-04 | $5.88 | $5.76 | $0.12 | 110,728.0 | -1.37% |
| 2025-04-03 | $5.88 | $5.85 | $0.03 | 83,149.0 | -0.17% |
| 2025-04-02 | $5.89 | $5.83 | $0.06 | 75,100.0 | +0.17% |
| 2025-04-01 | $5.86 | $5.81 | $0.05 | 83,247.0 | +1.39% |
| 2025-03-31 | $5.82 | $5.77 | $0.0536 | 111,574.0 | -0.17% |
| 2025-03-28 | $5.81 | $5.75 | $0.06 | 147,876.0 | +0.52% |
| 2025-03-27 | $5.80 | $5.75 | $0.05 | 114,208.0 | -1.20% |
| 2025-03-26 | $5.88 | $5.82 | $0.06 | 165,299.0 | -1.19% |
| 2025-03-25 | $5.93 | $5.88 | $0.05 | 125,785.0 | -0.67% |
| 2025-03-24 | $5.93 | $5.89 | $0.04 | 118,588.0 | +0.68% |
| 2025-03-21 | $5.89 | $5.85 | $0.0401 | 87,790.0 | +1.03% |
| 2025-03-20 | $5.86 | $5.79 | $0.07 | 180,008.0 | +1.04% |
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bny Mellon Strategic Municipal Bond Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bny Mellon Strategic Municipal Bond Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $5.89 | $5.28 | $0.61 | 3,058,122.0 | -4.51% |
| 2025-03 | $6.10 | $5.75 | $0.35 | 2,563,883.0 | -4.31% |
| 2025-02 | $6.08 | $5.83 | $0.25 | 2,852,417.0 | +3.43% |
| 2025-01 | $5.91 | $5.71 | $0.1993 | 2,847,129.0 | +0.34% |
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.18 | $5.72 | $0.46 | 3,744,999.0 | -5.70% |
| 2024-11 | $6.14 | $5.92 | $0.225 | 2,425,228.0 | +1.99% |
| 2024-10 | $6.32 | $5.95 | $0.375 | 2,453,225.0 | -3.37% |
| 2024-09 | $6.38 | $6.06 | $0.32 | 2,399,161.0 | +2.47% |
| 2024-08 | $6.17 | $5.93 | $0.24 | 2,714,522.0 | +1.50% |
| 2024-07 | $6.01 | $5.83 | $0.1796 | 2,446,634.0 | +0.84% |
| 2024-06 | $5.94 | $5.71 | $0.23 | 2,059,519.0 | +4.39% |
| 2024-05 | $5.80 | $5.60 | $0.20 | 2,988,809.0 | +1.25% |
| 2024-04 | $5.87 | $5.54 | $0.33 | 2,903,802.0 | -4.10% |
| 2024-03 | $5.91 | $5.74 | $0.17 | 2,628,311.0 | +1.21% |
| 2024-02 | $5.86 | $5.68 | $0.18 | 2,937,309.0 | +1.76% |
| 2024-01 | $5.82 | $5.57 | $0.25 | 3,439,638.0 | -0.35% |
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.73 | $5.42 | $0.31 | 3,808,751.0 | +5.55% |
| 2023-11 | $5.43 | $4.74 | $0.69 | 4,864,944.0 | +13.66% |
| 2023-10 | $5.08 | $4.69 | $0.39 | 3,010,697.0 | -4.23% |
| 2023-09 | $5.43 | $4.97 | $0.46 | 2,845,176.0 | -8.30% |
| 2023-08 | $5.72 | $5.36 | $0.36 | 3,467,523.0 | -5.24% |
| 2023-07 | $5.81 | $5.62 | $0.1876 | 2,845,521.0 | +0.35% |
| 2023-06 | $5.78 | $5.58 | $0.20 | 2,139,912.0 | +2.15% |
| 2023-05 | $5.83 | $5.46 | $0.375 | 2,579,929.0 | -4.78% |
| 2023-04 | $6.03 | $5.72 | $0.31 | 1,675,015.0 | -2.50% |
| 2023-03 | $6.05 | $5.59 | $0.46 | 3,093,935.0 | +4.70% |
| 2023-02 | $6.20 | $5.65 | $0.55 | 2,234,715.0 | -4.97% |
| 2023-01 | $6.16 | $5.74 | $0.42 | 2,333,809.0 | +4.50% |
0.90%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):