Holen Sie sich die Stockscreener-App
5.99
0.50%
-0.03
Handel nachbörslich:
5.99
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $6.03 | $5.96 | $0.065 | 174,327.0 | -0.50% |
| 2025-12-11 | $6.08 | $6.01 | $0.07 | 103,874.0 | -0.99% |
| 2025-12-10 | $6.09 | $6.03 | $0.06 | 105,144.0 | +0.66% |
| 2025-12-09 | $6.07 | $6.02 | $0.05 | 267,004.0 | -0.33% |
| 2025-12-08 | $6.06 | $5.99 | $0.0699 | 155,926.0 | +0.33% |
| 2025-12-05 | $6.06 | $6.00 | $0.0582 | 116,557.0 | +0.83% |
| 2025-12-04 | $6.01 | $5.98 | $0.035 | 239,006.0 | +0.00% |
| 2025-12-03 | $5.99 | $5.91 | $0.08 | 267,697.0 | +1.53% |
| 2025-12-02 | $5.91 | $5.84 | $0.065 | 277,935.0 | +0.34% |
| 2025-12-01 | $5.90 | $5.82 | $0.08 | 272,385.0 | -0.17% |
| 2025-11-28 | $5.92 | $5.89 | $0.03 | 151,118.0 | -0.34% |
| 2025-11-26 | $5.92 | $5.88 | $0.04 | 152,795.0 | +0.17% |
| 2025-11-25 | $5.91 | $5.87 | $0.04 | 136,224.0 | +0.34% |
| 2025-11-24 | $5.91 | $5.86 | $0.048 | 169,106.0 | +0.17% |
| 2025-11-21 | $5.90 | $5.87 | $0.03 | 157,924.0 | -0.34% |
| 2025-11-20 | $5.94 | $5.89 | $0.05 | 204,811.0 | -0.51% |
| 2025-11-19 | $5.95 | $5.89 | $0.06 | 162,820.0 | -0.50% |
| 2025-11-18 | $5.99 | $5.95 | $0.04 | 110,818.0 | -0.17% |
| 2025-11-17 | $5.98 | $5.95 | $0.0287 | 191,703.0 | -0.17% |
| 2025-11-14 | $5.98 | $5.96 | $0.02 | 52,256.0 | -0.33% |
| 2025-11-13 | $6.00 | $5.98 | $0.02 | 46,546.0 | -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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.09 | $5.82 | $0.27 | 2,154,182.0 | +1.70% |
| 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% |
Bny Mellon Strategic Municipal Bond Fund Inc-Aktien (DSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.49%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):