DSM

BNY Mellon Strategic Mun... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.02 -0.27% 7.52 16:00:21
Open Price Low Price High Price Close Price Prev Close
7.54 7.50 7.58 7.52 7.54
more quote information »

DSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.727.80447.407.55143,443-0.20-2.59%
1 Month8.408.427.407.92108,214-0.88-10.48%
3 Months8.218.427.408.1386,395-0.69-8.4%
6 Months8.258.597.408.1888,833-0.73-8.85%
1 Year7.848.597.408.1187,733-0.32-4.08%
3 Years7.358.745.157.81107,0740.172.31%
5 Years8.228.85015.157.81110,022-0.70-8.52%

DSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 7.54 -0.04 -0.53% 7.62 7.635 7.53 83,620
Jan 25 2022 7.58 0.10 1.34% 7.41 7.62 7.41 119,778
Jan 24 2022 7.48 -0.06 -0.8% 7.50 7.5198 7.40 153,244
Jan 21 2022 7.54 -0.08 -1.05% 7.55 7.65 7.49 183,921
Jan 20 2022 7.62 -0.10 -1.3% 7.72 7.8044 7.61 176,654
Jan 19 2022 7.72 -0.11 -1.4% 7.80 7.855 7.71 215,380
Jan 18 2022 7.83 -0.20 -2.49% 7.97 7.99 7.83 174,535
Jan 14 2022 8.03 -0.12 -1.47% 8.14 8.14 8.03 108,175
Jan 13 2022 8.15 -0.07 -0.85% 8.21 8.23 8.14 68,442
Jan 12 2022 8.22 -0.01 -0.12% 8.27 8.28 8.20 67,034
Jan 11 2022 8.23 -0.07 -0.84% 8.33 8.33 8.22 104,880
Jan 10 2022 8.30 0.04 0.48% 8.26 8.315 8.26 118,521
Jan 07 2022 8.26 -0.02 -0.24% 8.28 8.30 8.25 56,651
Jan 06 2022 8.28 -0.03 -0.36% 8.31 8.31 8.25 45,535
Jan 05 2022 8.31 -0.06 -0.72% 8.37 8.37 8.28 75,631
Jan 04 2022 8.37 -0.02 -0.24% 8.39 8.39 8.35 76,649
Jan 03 2022 8.39 0.04 0.48% 8.37 8.40 8.33 88,218
Dec 31 2021 8.35 0.00 0.0% 8.39 8.42 8.35 61,091
Dec 30 2021 8.35 -0.03 -0.36% 8.40 8.405 8.35 78,098
Dec 29 2021 8.38 -0.02 -0.24% 8.40 8.40 8.35 90,093
Dec 28 2021 8.40 0.03 0.36% 8.39 8.40 8.365 30,835
Dec 27 2021 8.37 0.02 0.24% 8.38 8.40 8.36 37,072
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.