Stockscreener 앱 받기
5.68
0.18%
0.010
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.69 | $5.65 | $0.04 | 146,021.0 | +0.18% |
| 2025-05-02 | $5.68 | $5.64 | $0.045 | 271,645.0 | -0.35% |
| 2025-05-01 | $5.74 | $5.63 | $0.105 | 235,659.0 | +1.07% |
| 2025-04-30 | $5.64 | $5.55 | $0.09 | 304,420.0 | +0.54% |
| 2025-04-29 | $5.61 | $5.53 | $0.08 | 234,511.0 | +0.72% |
| 2025-04-28 | $5.58 | $5.55 | $0.035 | 117,789.0 | -0.54% |
| 2025-04-25 | $5.60 | $5.56 | $0.04 | 86,391.0 | +0.72% |
| 2025-04-24 | $5.59 | $5.45 | $0.14 | 256,867.0 | +2.02% |
| 2025-04-23 | $5.51 | $5.40 | $0.1099 | 283,767.0 | +0.55% |
| 2025-04-22 | $5.44 | $5.39 | $0.05 | 174,914.0 | +0.00% |
| 2025-04-21 | $5.51 | $5.40 | $0.11 | 201,989.0 | -1.81% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.74 | $5.63 | $0.105 | 799,346.0 | +0.89% |
| 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% |
Bny Mellon Strategic Municipal Bond Fund Inc 주식 (DSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.85%
0.41%
자본화:
|
볼륨(24시간):