Stockscreener 앱 받기
5.78
0.17%
-0.010
Bny Mellon Strategic Municipals Inc 주식 (LEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-16 | $5.81 | $5.73 | $0.0787 | 211,687.0 | -0.17% |
| 2025-04-15 | $5.79 | $5.72 | $0.07 | 194,718.0 | +1.40% |
| 2025-04-14 | $5.73 | $5.68 | $0.05 | 259,183.0 | +0.35% |
| 2025-04-11 | $5.69 | $5.55 | $0.14 | 636,144.0 | +0.89% |
| 2025-04-10 | $5.80 | $5.63 | $0.165 | 292,169.0 | -3.26% |
| 2025-04-09 | $5.87 | $5.69 | $0.18 | 365,936.0 | -0.51% |
| 2025-04-08 | $6.00 | $5.79 | $0.21 | 234,290.0 | -2.82% |
| 2025-04-07 | $6.08 | $5.94 | $0.14 | 185,312.0 | -1.15% |
| 2025-04-04 | $6.21 | $6.07 | $0.14 | 155,805.0 | -1.29% |
| 2025-04-03 | $6.22 | $6.15 | $0.0651 | 79,068.0 | +0.16% |
| 2025-04-02 | $6.20 | $6.14 | $0.06 | 85,649.0 | -0.48% |
| 2025-04-01 | $6.22 | $6.12 | $0.10 | 216,196.0 | +1.31% |
| 2025-03-31 | $6.18 | $6.11 | $0.07 | 70,453.0 | +0.00% |
| 2025-03-28 | $6.15 | $6.07 | $0.0795 | 162,245.0 | +0.33% |
| 2025-03-27 | $6.15 | $6.09 | $0.06 | 94,815.0 | -0.97% |
| 2025-03-26 | $6.22 | $6.15 | $0.07 | 200,977.0 | -0.81% |
| 2025-03-25 | $6.22 | $6.18 | $0.035 | 137,822.0 | +0.00% |
| 2025-03-24 | $6.21 | $6.18 | $0.035 | 143,810.0 | +0.32% |
| 2025-03-21 | $6.20 | $6.13 | $0.06 | 75,211.0 | +0.81% |
| 2025-03-20 | $6.18 | $6.11 | $0.07 | 112,907.0 | +1.15% |
| 2025-03-19 | $6.14 | $6.06 | $0.08 | 165,266.0 | -0.49% |
| 2025-03-18 | $6.11 | $6.07 | $0.04 | 120,160.0 | +0.16% |
Bny Mellon Strategic Municipals Inc 주식 (LEO) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Strategic Municipals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Strategic Municipals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Strategic Municipals Inc 주식 (LEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.22 | $5.55 | $0.67 | 3,127,844.0 | -5.56% |
| 2025-03 | $6.35 | $6.06 | $0.29 | 2,644,070.0 | -3.01% |
| 2025-02 | $6.33 | $6.10 | $0.23 | 4,156,508.0 | +3.10% |
| 2025-01 | $6.23 | $5.99 | $0.245 | 3,183,453.0 | +1.32% |
Bny Mellon Strategic Municipals Inc 주식 (LEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.48 | $5.98 | $0.50 | 4,457,898.0 | -6.83% |
| 2024-11 | $6.44 | $6.11 | $0.33 | 3,463,708.0 | +1.58% |
| 2024-10 | $6.64 | $6.21 | $0.43 | 3,008,199.0 | -2.61% |
| 2024-09 | $6.64 | $6.30 | $0.34 | 2,658,239.0 | +3.01% |
| 2024-08 | $6.45 | $6.24 | $0.21 | 3,267,944.0 | +0.80% |
| 2024-07 | $6.29 | $6.08 | $0.21 | 4,021,094.0 | +2.45% |
| 2024-06 | $6.14 | $5.95 | $0.195 | 4,193,698.0 | +3.20% |
| 2024-05 | $6.10 | $5.87 | $0.23 | 3,533,238.0 | +0.68% |
| 2024-04 | $6.10 | $5.79 | $0.31 | 3,455,672.0 | -3.44% |
| 2024-03 | $6.12 | $5.98 | $0.14 | 3,107,359.0 | +1.50% |
| 2024-02 | $6.11 | $5.91 | $0.20 | 3,301,320.0 | +1.35% |
| 2024-01 | $6.02 | $5.76 | $0.26 | 3,714,548.0 | +1.19% |
Bny Mellon Strategic Municipals Inc 주식 (LEO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.96 | $5.70 | $0.26 | 7,670,599.0 | +2.81% |
| 2023-11 | $5.72 | $5.08 | $0.64 | 7,083,035.0 | +12.20% |
| 2023-10 | $5.40 | $4.98 | $0.42 | 4,292,444.0 | -4.69% |
| 2023-09 | $5.75 | $5.23 | $0.52 | 4,301,406.0 | -6.82% |
| 2023-08 | $6.17 | $5.68 | $0.49 | 4,221,119.0 | -6.84% |
| 2023-07 | $6.28 | $6.01 | $0.27 | 2,749,376.0 | -1.29% |
| 2023-06 | $6.33 | $6.00 | $0.3319 | 2,974,084.0 | +2.98% |
| 2023-05 | $6.30 | $5.90 | $0.3961 | 2,713,854.0 | -4.43% |
| 2023-04 | $6.50 | $6.13 | $0.37 | 2,485,957.0 | +1.28% |
| 2023-03 | $6.33 | $6.07 | $0.26 | 2,840,007.0 | +0.81% |
| 2023-02 | $6.66 | $6.06 | $0.60 | 2,776,186.0 | -4.92% |
| 2023-01 | $6.63 | $6.10 | $0.53 | 3,108,958.0 | +6.55% |
2.86%
0.08%
자본화:
|
볼륨(24시간):