Stockscreener 앱 받기
5.86
0.43%
-0.02
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 |
|---|---|---|---|---|---|
| 2025-01-22 | $5.88 | $5.84 | $0.04 | 165,714.0 | -0.51% |
| 2025-01-21 | $5.89 | $5.86 | $0.03 | 84,838.0 | +0.34% |
| 2025-01-17 | $5.89 | $5.85 | $0.04 | 48,836.0 | +0.00% |
| 2025-01-16 | $5.89 | $5.72 | $0.17 | 143,982.0 | +0.34% |
| 2025-01-15 | $5.88 | $5.83 | $0.05 | 165,481.0 | +0.52% |
| 2025-01-14 | $5.83 | $5.77 | $0.06 | 85,020.0 | -0.17% |
| 2025-01-13 | $5.82 | $5.71 | $0.11 | 88,945.0 | +0.52% |
| 2025-01-10 | $5.80 | $5.78 | $0.0261 | 91,032.0 | -0.69% |
| 2025-01-08 | $5.85 | $5.82 | $0.03 | 47,743.0 | -0.51% |
| 2025-01-07 | $5.90 | $5.83 | $0.07 | 99,122.0 | -0.51% |
| 2025-01-06 | $5.90 | $5.83 | $0.07 | 104,711.0 | +0.51% |
| 2025-01-03 | $5.91 | $5.85 | $0.0593 | 81,387.0 | +0.69% |
| 2025-01-02 | $5.90 | $5.81 | $0.0853 | 190,322.0 | +0.17% |
| 2024-12-31 | $5.86 | $5.78 | $0.08 | 173,561.0 | +0.35% |
| 2024-12-30 | $5.79 | $5.75 | $0.04 | 169,896.0 | +0.70% |
| 2024-12-27 | $5.76 | $5.73 | $0.03 | 254,781.0 | -0.26% |
| 2024-12-26 | $5.77 | $5.72 | $0.05 | 189,831.0 | +0.26% |
| 2024-12-24 | $5.75 | $5.73 | $0.02 | 111,891.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $5.91 | $5.71 | $0.1993 | 1,397,133.0 | +0.69% |
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% |
0.91%
0.36%
자본화:
|
볼륨(24시간):