Holen Sie sich die Stockscreener-App
5.18
0.19%
-0.01
Handel nachbörslich:
5.18
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $5.29 | $5.18 | $0.11 | 213,825.0 | -0.19% |
| 2026-10-01 | $5.23 | $5.10 | $0.13 | 714,567.0 | -0.38% |
| 2026-09-30 | $5.25 | $5.07 | $0.18 | 461,480.0 | +1.96% |
| 2026-09-29 | $5.21 | $5.07 | $0.14 | 246,013.0 | -0.78% |
| 2026-09-28 | $5.22 | $5.14 | $0.08 | 205,809.0 | -2.09% |
| 2026-09-25 | $5.28 | $5.23 | $0.045 | 261,475.0 | -0.38% |
| 2026-09-24 | $5.29 | $5.25 | $0.04 | 213,194.0 | -0.75% |
| 2026-09-23 | $5.40 | $5.32 | $0.08 | 266,074.0 | -1.66% |
| 2026-09-22 | $5.45 | $5.41 | $0.04 | 214,215.0 | -0.55% |
| 2026-09-21 | $5.47 | $5.43 | $0.04 | 186,711.0 | +0.37% |
| 2026-09-18 | $5.48 | $5.42 | $0.06 | 101,365.0 | -1.28% |
| 2026-09-17 | $5.50 | $5.47 | $0.03 | 138,498.0 | +0.55% |
| 2026-09-16 | $5.46 | $5.43 | $0.03 | 131,954.0 | +0.37% |
| 2026-09-15 | $5.52 | $5.44 | $0.08 | 178,947.0 | -1.09% |
| 2026-09-14 | $5.55 | $5.50 | $0.05 | 39,610.0 | -1.43% |
| 2026-09-11 | $5.59 | $5.56 | $0.03 | 126,845.0 | +0.00% |
| 2026-09-10 | $5.64 | $5.57 | $0.07 | 145,938.0 | -1.59% |
| 2026-09-09 | $5.72 | $5.63 | $0.09 | 92,634.0 | -0.53% |
| 2026-09-08 | $5.73 | $5.70 | $0.03 | 38,551.0 | -0.35% |
| 2026-09-04 | $5.75 | $5.72 | $0.0257 | 30,943.0 | -0.35% |
| 2026-09-03 | $5.78 | $5.72 | $0.06 | 85,453.0 | -0.17% |
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bny Mellon Strategic Municipal Bond Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bny Mellon Strategic Municipal Bond Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $5.29 | $5.10 | $0.19 | 1,142,217.0 | -0.58% |
| 2026-09 | $5.82 | $5.07 | $0.75 | 3,373,059.0 | -10.48% |
| 2026-08 | $5.93 | $5.77 | $0.1601 | 2,876,531.0 | +0.17% |
| 2026-07 | $6.19 | $5.80 | $0.39 | 2,785,447.0 | -5.53% |
| 2026-06 | $6.20 | $6.05 | $0.152 | 2,432,488.0 | +0.00% |
| 2026-05 | $6.21 | $5.91 | $0.30 | 1,731,093.0 | +1.65% |
| 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-Aktien (DSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (DSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.12%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):