Stockscreener 앱 받기
6.10
2.18%
0.13
시간 외 거래:
6.10
Bny Mellon Strategic Municipal Bond Fund Inc 주식 (DSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.10 | $6.00 | $0.10 | 121,004.0 | +2.18% |
| 2026-05-04 | $6.04 | $5.97 | $0.07 | 122,357.0 | -1.16% |
| 2026-05-01 | $6.06 | $6.03 | $0.03 | 90,157.0 | -0.17% |
| 2026-04-30 | $6.07 | $6.03 | $0.04 | 148,294.0 | +0.83% |
| 2026-04-29 | $6.03 | $5.99 | $0.04 | 90,419.0 | -0.17% |
| 2026-04-28 | $6.06 | $6.00 | $0.0572 | 77,748.0 | -0.66% |
| 2026-04-27 | $6.07 | $6.02 | $0.05 | 71,644.0 | +0.67% |
| 2026-04-24 | $6.07 | $6.01 | $0.06 | 76,904.0 | -0.50% |
| 2026-04-23 | $6.08 | $6.03 | $0.0499 | 98,000.0 | +0.17% |
| 2026-04-22 | $6.11 | $6.03 | $0.08 | 62,107.0 | -0.99% |
| 2026-04-21 | $6.13 | $6.08 | $0.05 | 79,081.0 | -0.49% |
| 2026-04-20 | $6.14 | $6.10 | $0.04 | 87,630.0 | +0.16% |
| 2026-04-17 | $6.16 | $6.09 | $0.07 | 62,214.0 | +0.33% |
| 2026-04-16 | $6.11 | $6.04 | $0.065 | 66,200.0 | +0.33% |
| 2026-04-15 | $6.09 | $6.03 | $0.06 | 56,127.0 | +0.00% |
| 2026-04-14 | $6.11 | $6.06 | $0.045 | 75,989.0 | -0.49% |
| 2026-04-13 | $6.14 | $6.07 | $0.07 | 57,337.0 | -0.16% |
| 2026-04-10 | $6.17 | $6.11 | $0.06 | 41,466.0 | -0.65% |
| 2026-04-09 | $6.15 | $6.12 | $0.03 | 71,281.0 | +0.49% |
| 2026-04-08 | $6.19 | $6.09 | $0.10 | 135,459.0 | +1.66% |
| 2026-04-07 | $6.05 | $5.89 | $0.16 | 207,628.0 | +1.69% |
Bny Mellon Strategic Municipal Bond Fund Inc 주식 (DSM) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Strategic Municipal Bond Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Strategic Municipal Bond Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Strategic Municipal Bond Fund Inc 주식 (DSM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.10 | $5.97 | $0.13 | 454,522.0 | +0.83% |
| 2026-04 | $6.19 | $5.89 | $0.30 | 2,037,729.0 | +0.67% |
| 2026-03 | $6.21 | $5.77 | $0.445 | 2,385,594.0 | -2.75% |
| 2026-02 | $6.28 | $6.13 | $0.15 | 1,530,881.0 | -0.16% |
| 2026-01 | $6.30 | $5.68 | $0.62 | 1,992,350.0 | +0.32% |
Bny Mellon Strategic Municipal Bond Fund Inc 주식 (DSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.13 | $5.82 | $0.31 | 4,142,482.0 | +3.90% |
| 2025-11 | $6.01 | $5.86 | $0.15 | 2,600,863.0 | -1.67% |
| 2025-10 | $6.07 | $5.89 | $0.18 | 2,241,417.0 | +1.18% |
| 2025-09 | $6.00 | $5.61 | $0.39 | 2,022,586.0 | +4.23% |
| 2025-08 | $5.70 | $5.51 | $0.19 | 2,298,822.0 | +2.71% |
| 2025-07 | $5.70 | $5.45 | $0.25 | 2,166,381.0 | -1.25% |
| 2025-06 | $5.64 | $5.50 | $0.14 | 2,584,747.0 | +0.90% |
| 2025-05 | $5.79 | $5.54 | $0.25 | 3,007,728.0 | -1.42% |
| 2025-04 | $5.89 | $5.28 | $0.61 | 4,566,998.0 | -2.43% |
| 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 주식 (DSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):