DSM

BNY Mellon Strategic Mun... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
BNY Mellon Strategic Municipal Bond Fund Inc DSM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.48% 6.23 16:15:04
Open Price Low Price High Price Close Price Prev Close
6.18 6.18 6.24 6.23 6.20
more quote information »

DSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.386.436.176.3293,306-0.15-2.35%
1 Month6.666.676.176.49125,031-0.43-6.46%
3 Months7.147.526.176.83131,395-0.91-12.75%
6 Months8.258.426.177.29116,345-2.02-24.48%
1 Year7.948.596.177.70101,822-1.71-21.54%
3 Years7.948.745.157.72108,536-1.71-21.54%
5 Years8.488.85015.157.72113,282-2.25-26.53%

DSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 6.20 -0.11 -1.74% 6.28 6.28 6.17 100,334
May 17 2022 6.31 -0.03 -0.47% 6.34 6.36 6.285 79,609
May 16 2022 6.34 0.01 0.16% 6.33 6.36 6.26 93,271
May 13 2022 6.33 -0.06 -0.94% 6.36 6.40 6.32 69,520
May 12 2022 6.39 -0.01 -0.16% 6.38 6.43 6.33 123,795
May 11 2022 6.40 -0.01 -0.16% 6.44 6.50 6.39 102,664
May 10 2022 6.41 -0.06 -0.93% 6.48 6.53 6.40 76,775
May 09 2022 6.47 -0.15 -2.27% 6.57 6.596 6.40 149,644
May 06 2022 6.62 0.13 2.0% 6.51 6.66 6.51 108,703
May 05 2022 6.49 0.00 0.0% 6.47 6.53 6.40 102,986
May 04 2022 6.49 0.01 0.15% 6.46 6.49 6.42 93,604
May 03 2022 6.48 0.00 0.0% 6.51 6.52 6.46 66,274
May 02 2022 6.48 -0.18 -2.7% 6.61 6.64 6.48 95,956
Apr 29 2022 6.66 0.02 0.3% 6.63 6.66 6.51 235,828
Apr 28 2022 6.64 0.18 2.79% 6.49 6.64 6.4292 235,942
Apr 27 2022 6.46 0.00 0.0% 6.45 6.46 6.40 158,399
Apr 26 2022 6.46 0.00 0.0% 6.49 6.50 6.4319 115,301
Apr 25 2022 6.46 -0.05 -0.77% 6.47 6.505 6.44 143,370
Apr 22 2022 6.51 -0.12 -1.81% 6.64 6.67 6.49 156,059
Apr 21 2022 6.63 -0.01 -0.15% 6.66 6.665 6.585 192,578
Apr 20 2022 6.64 0.08 1.22% 6.57 6.64 6.53 178,499
Apr 19 2022 6.56 0.04 0.61% 6.57 6.57 6.48 331,363
See More Historical Prices »


Your Recent History
NYSE
DSM
BNY Mellon..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.