Stockscreener 앱 받기
10.34
0.58%
0.06
Bny Mellon Municipal Bond Infrastructure Fund Inc 주식 (DMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.35 | $10.26 | $0.0899 | 189,930.0 | +0.58% |
| 2024-12-19 | $10.42 | $10.23 | $0.185 | 143,785.0 | -1.06% |
| 2024-12-18 | $10.62 | $10.39 | $0.23 | 86,946.0 | -2.07% |
| 2024-12-17 | $10.74 | $10.54 | $0.20 | 105,423.0 | -0.93% |
| 2024-12-16 | $10.77 | $10.67 | $0.10 | 65,054.0 | -0.28% |
| 2024-12-13 | $10.88 | $10.71 | $0.1684 | 47,438.0 | -1.01% |
| 2024-12-12 | $10.97 | $10.80 | $0.1691 | 76,815.0 | -1.09% |
| 2024-12-11 | $10.99 | $10.95 | $0.04 | 49,435.0 | +0.27% |
| 2024-12-10 | $10.97 | $10.92 | $0.05 | 58,763.0 | -0.09% |
| 2024-12-09 | $11.03 | $10.89 | $0.14 | 65,212.0 | -0.64% |
| 2024-12-06 | $11.05 | $10.96 | $0.09 | 41,334.0 | +0.09% |
| 2024-12-05 | $11.05 | $10.92 | $0.13 | 65,074.0 | -0.36% |
| 2024-12-04 | $11.07 | $11.02 | $0.05 | 44,896.0 | +0.00% |
| 2024-12-03 | $11.07 | $11.00 | $0.07 | 89,385.0 | +0.27% |
| 2024-12-02 | $11.05 | $11.01 | $0.045 | 52,888.0 | -0.09% |
| 2024-11-29 | $11.04 | $11.00 | $0.04 | 48,314.0 | +0.91% |
| 2024-11-27 | $10.96 | $10.78 | $0.18 | 61,872.0 | +1.11% |
| 2024-11-26 | $10.86 | $10.78 | $0.0799 | 62,101.0 | +0.00% |
| 2024-11-25 | $10.98 | $10.81 | $0.17 | 115,586.0 | +0.09% |
| 2024-11-22 | $10.86 | $10.77 | $0.088 | 96,448.0 | -0.18% |
Bny Mellon Municipal Bond Infrastructure Fund Inc 주식 (DMB) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Municipal Bond Infrastructure Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Municipal Bond Infrastructure Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Municipal Bond Infrastructure Fund Inc 주식 (DMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.07 | $10.23 | $0.835 | 1,372,308.0 | -6.26% |
| 2024-11 | $11.04 | $10.57 | $0.4658 | 1,461,466.0 | +2.80% |
| 2024-10 | $11.26 | $10.63 | $0.63 | 1,421,408.0 | -3.85% |
| 2024-09 | $11.28 | $10.83 | $0.4402 | 1,254,907.0 | +2.95% |
| 2024-08 | $11.00 | $10.74 | $0.26 | 1,492,515.0 | +0.93% |
| 2024-07 | $10.87 | $10.49 | $0.38 | 1,057,579.0 | +1.51% |
| 2024-06 | $10.60 | $10.16 | $0.44 | 1,807,910.0 | +4.55% |
| 2024-05 | $10.31 | $9.96 | $0.355 | 1,709,552.0 | +1.30% |
| 2024-04 | $10.33 | $9.93 | $0.40 | 1,253,553.0 | -3.85% |
| 2024-03 | $10.39 | $10.16 | $0.23 | 1,306,885.0 | +0.58% |
| 2024-02 | $10.42 | $10.17 | $0.25 | 1,294,265.0 | +0.98% |
| 2024-01 | $10.40 | $9.98 | $0.42 | 1,615,088.0 | -0.78% |
Bny Mellon Municipal Bond Infrastructure Fund Inc 주식 (DMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.36 | $9.88 | $0.48 | 2,348,726.0 | +3.41% |
| 2023-11 | $9.99 | $9.03 | $0.96 | 2,211,817.0 | +10.90% |
| 2023-10 | $10.13 | $8.94 | $1.19 | 1,417,716.0 | -9.37% |
| 2023-09 | $10.74 | $9.75 | $0.99 | 1,033,404.0 | -6.06% |
| 2023-08 | $11.73 | $10.40 | $1.33 | 884,267.0 | -9.51% |
| 2023-07 | $11.79 | $10.65 | $1.14 | 984,745.0 | +8.36% |
| 2023-06 | $10.92 | $10.52 | $0.40 | 1,084,850.0 | +1.22% |
| 2023-05 | $11.20 | $10.50 | $0.7046 | 943,082.0 | -4.57% |
| 2023-04 | $11.59 | $10.78 | $0.81 | 811,220.0 | -3.80% |
| 2023-03 | $11.59 | $10.77 | $0.825 | 1,069,299.0 | +5.65% |
| 2023-02 | $11.38 | $10.80 | $0.58 | 1,066,001.0 | -1.44% |
| 2023-01 | $11.61 | $10.53 | $1.08 | 1,238,076.0 | +5.90% |
Bny Mellon Municipal Bond Infrastructure Fund Inc 주식 (DMB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.59 | $10.31 | $1.28 | 2,321,522.0 | -6.74% |
| 2022-11 | $11.27 | $9.78 | $1.49 | 2,677,368.0 | +13.15% |
| 2022-10 | $11.83 | $9.90 | $1.93 | 1,765,425.0 | -12.86% |
| 2022-09 | $13.91 | $11.43 | $2.48 | 1,002,052.0 | -15.52% |
| 2022-08 | $14.78 | $12.99 | $1.79 | 1,277,791.0 | +4.80% |
| 2022-07 | $13.89 | $12.61 | $1.28 | 1,183,447.0 | -0.77% |
| 2022-06 | $13.90 | $11.88 | $2.02 | 3,191,087.0 | +9.51% |
| 2022-05 | $12.05 | $10.94 | $1.11 | 2,662,669.0 | +2.50% |
| 2022-04 | $12.50 | $11.35 | $1.15 | 1,974,460.0 | -6.61% |
| 2022-03 | $13.48 | $12.04 | $1.45 | 1,214,423.0 | -5.77% |
| 2022-02 | $13.59 | $12.80 | $0.7899 | 1,180,004.0 | -2.01% |
| 2022-01 | $14.43 | $12.96 | $1.47 | 1,042,563.0 | -6.54% |
0.20%
자본화:
|
볼륨(24시간):