Stockscreener 앱 받기
10.32
0.49%
0.05
시간 외 거래:
10.32
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $10.39 | $10.27 | $0.12 | 39,604.0 | +0.49% |
| 2025-05-08 | $10.38 | $10.21 | $0.17 | 44,253.0 | +0.39% |
| 2025-05-07 | $10.40 | $10.18 | $0.225 | 101,573.0 | +0.39% |
| 2025-05-06 | $10.24 | $10.08 | $0.165 | 84,434.0 | +0.89% |
| 2025-05-05 | $10.14 | $10.06 | $0.08 | 55,174.0 | -0.49% |
| 2025-05-02 | $10.20 | $10.12 | $0.08 | 52,471.0 | -0.55% |
| 2025-05-01 | $10.22 | $10.15 | $0.07 | 66,641.0 | +0.75% |
| 2025-04-30 | $10.23 | $10.05 | $0.18 | 141,485.0 | +0.00% |
| 2025-04-29 | $10.14 | $10.04 | $0.10 | 89,863.0 | +0.50% |
| 2025-04-28 | $10.08 | $10.00 | $0.0813 | 84,267.0 | +0.10% |
| 2025-04-25 | $10.15 | $10.06 | $0.09 | 67,202.0 | +0.20% |
| 2025-04-24 | $10.15 | $10.00 | $0.15 | 82,155.0 | +0.90% |
| 2025-04-23 | $10.04 | $9.92 | $0.1216 | 105,282.0 | +0.81% |
| 2025-04-22 | $9.93 | $9.83 | $0.10 | 83,097.0 | +0.71% |
| 2025-04-21 | $9.91 | $9.81 | $0.10 | 115,416.0 | -1.01% |
| 2025-04-17 | $9.98 | $9.87 | $0.11 | 45,028.0 | +0.41% |
| 2025-04-16 | $9.93 | $9.86 | $0.0697 | 98,108.0 | -0.30% |
| 2025-04-15 | $9.97 | $9.83 | $0.14 | 127,305.0 | +1.02% |
| 2025-04-14 | $9.86 | $9.73 | $0.13 | 61,347.0 | +1.45% |
| 2025-04-11 | $9.76 | $9.62 | $0.14 | 83,850.0 | +0.10% |
| 2025-04-10 | $10.01 | $9.58 | $0.4305 | 139,200.0 | -3.69% |
| 2025-04-09 | $10.18 | $9.81 | $0.365 | 63,591.0 | -0.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.40 | $10.06 | $0.34 | 444,150.0 | +1.88% |
| 2025-04 | $10.75 | $9.58 | $1.17 | 1,676,969.0 | -4.16% |
| 2025-03 | $10.88 | $10.49 | $0.3899 | 952,505.0 | -2.58% |
| 2025-02 | $10.89 | $10.39 | $0.50 | 972,921.0 | +3.93% |
| 2025-01 | $10.52 | $10.19 | $0.33 | 1,490,384.0 | +0.87% |
Bny Mellon Municipal Bond Infrastructure Fund Inc 주식 (DMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.07 | $10.17 | $0.90 | 1,709,474.0 | -6.53% |
| 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% |
0.00%
0.07%
자본화:
|
볼륨(24시간):