Stockscreener 앱 받기
6.26
0.32%
0.02
시간 외 거래:
6.24
-0.02
-0.32%
Bny Mellon Strategic Municipals Inc 주식 (LEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.27 | $6.23 | $0.04 | 241,755.0 | +0.32% |
| 2024-11-04 | $6.31 | $6.23 | $0.08 | 145,867.0 | -0.16% |
| 2024-11-01 | $6.37 | $6.23 | $0.14 | 141,699.0 | -1.42% |
| 2024-10-31 | $6.34 | $6.21 | $0.13 | 157,999.0 | +0.63% |
| 2024-10-30 | $6.30 | $6.22 | $0.08 | 137,858.0 | +1.29% |
| 2024-10-29 | $6.28 | $6.21 | $0.07 | 94,330.0 | -0.96% |
| 2024-10-28 | $6.33 | $6.25 | $0.082 | 84,779.0 | +0.16% |
| 2024-10-25 | $6.30 | $6.26 | $0.04 | 66,708.0 | +0.00% |
| 2024-10-24 | $6.30 | $6.26 | $0.04 | 113,567.0 | -0.24% |
| 2024-10-23 | $6.43 | $6.28 | $0.155 | 89,031.0 | -1.95% |
| 2024-10-22 | $6.45 | $6.40 | $0.05 | 74,828.0 | -0.16% |
| 2024-10-21 | $6.51 | $6.41 | $0.105 | 121,108.0 | -1.23% |
| 2024-10-18 | $6.53 | $6.50 | $0.0285 | 60,468.0 | +0.00% |
| 2024-10-17 | $6.53 | $6.46 | $0.0649 | 171,912.0 | +0.62% |
| 2024-10-16 | $6.46 | $6.42 | $0.04 | 153,372.0 | +0.78% |
| 2024-10-15 | $6.46 | $6.40 | $0.06 | 148,040.0 | +0.00% |
| 2024-10-14 | $6.49 | $6.41 | $0.08 | 126,084.0 | -0.93% |
| 2024-10-11 | $6.50 | $6.47 | $0.03 | 99,052.0 | -0.15% |
| 2024-10-10 | $6.51 | $6.46 | $0.055 | 185,658.0 | +0.00% |
| 2024-10-09 | $6.51 | $6.45 | $0.06 | 311,884.0 | -0.15% |
| 2024-10-08 | $6.51 | $6.46 | $0.05 | 101,572.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.37 | $6.23 | $0.14 | 771,076.0 | -1.26% |
| 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% |
Bny Mellon Strategic Municipals Inc 주식 (LEO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.36 | $6.01 | $0.35 | 5,666,842.0 | -2.55% |
| 2022-11 | $6.32 | $5.94 | $0.3799 | 4,412,870.0 | +4.50% |
| 2022-10 | $6.40 | $5.87 | $0.53 | 3,509,902.0 | -1.32% |
| 2022-09 | $6.70 | $6.02 | $0.68 | 2,875,741.0 | -8.71% |
| 2022-08 | $7.08 | $6.62 | $0.46 | 3,106,005.0 | -4.45% |
| 2022-07 | $7.02 | $6.61 | $0.41 | 2,635,703.0 | +5.93% |
| 2022-06 | $7.06 | $6.30 | $0.76 | 3,666,721.0 | -6.53% |
| 2022-05 | $7.09 | $6.43 | $0.66 | 3,789,009.0 | +0.72% |
| 2022-04 | $7.27 | $6.65 | $0.62 | 4,580,215.0 | -2.78% |
| 2022-03 | $7.74 | $7.03 | $0.71 | 3,419,638.0 | -5.39% |
| 2022-02 | $7.90 | $7.40 | $0.50 | 3,178,031.0 | -2.69% |
| 2022-01 | $8.48 | $7.66 | $0.82 | 4,313,788.0 | -7.79% |
0.34%
자본화:
|
볼륨(24시간):