DSM

BNY Mellon Strategic Mun... Historical Data

DSM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 6.17 0.00 0.0% 6.21 6.23 6.08 194,271
Jun 23 2022 6.17 -0.15 -2.37% 6.33 6.3577 6.17 208,898
Jun 22 2022 6.32 0.09 1.44% 6.18 6.40 6.13 438,581
Jun 21 2022 6.23 0.08 1.3% 6.22 6.26 6.09 231,182
Jun 20 2022 6.15 0.00 +0.00% 6.19 6.29 6.11 0
Jun 17 2022 6.15 0.10 1.65% 6.19 6.29 6.11 153,028
Jun 16 2022 6.05 -0.18 -2.89% 6.15 6.69 6.02 416,664
Jun 15 2022 6.23 -0.05 -0.8% 6.27 6.30 6.18 105,133
Jun 14 2022 6.28 -0.02 -0.32% 6.31 6.33 6.24 157,561
Jun 13 2022 6.30 -0.14 -2.17% 6.34 6.38 6.25 136,695
Jun 10 2022 6.44 -0.10 -1.53% 6.48 6.49 6.385 133,567
Jun 09 2022 6.54 -0.07 -1.06% 6.59 6.59 6.52 63,125
Jun 08 2022 6.61 -0.02 -0.3% 6.63 6.63 6.54 136,330
Jun 07 2022 6.63 0.05 0.76% 6.58 6.63 6.55 94,969
Jun 06 2022 6.58 -0.05 -0.75% 6.63 6.65 6.57 112,205
Jun 03 2022 6.63 -0.03 -0.45% 6.63 6.69 6.61 104,171
Jun 02 2022 6.66 -0.03 -0.45% 6.68 6.7099 6.63 165,822
Jun 01 2022 6.69 0.02 0.3% 6.71 6.72 6.64 98,251
May 31 2022 6.67 -0.03 -0.45% 6.67 6.69 6.60 163,475
May 30 2022 6.70 0.00 0.0% 6.70 6.70 6.70 0
May 27 2022 6.70 0.11 1.67% 6.62 6.72 6.60 118,594
May 26 2022 6.59 0.05 0.76% 6.55 6.64 6.545 126,906
May 25 2022 6.54 0.18 2.83% 6.36 6.54 6.36 140,365
May 24 2022 6.36 0.10 1.6% 6.28 6.36 6.27 100,582
May 23 2022 6.26 0.03 0.48% 6.21 6.3052 6.21 154,879
May 20 2022 6.23 0.00 0.0% 6.22 6.27 6.18 126,134
May 19 2022 6.23 0.03 0.48% 6.18 6.24 6.18 58,214
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
Apr 18 2022 6.52 -0.05 -0.76% 6.56 6.56 6.48 267,928
Apr 15 2022 6.57 0.00 0.0% 6.57 6.57 6.57 0
Apr 14 2022 6.57 -0.14 -2.09% 6.69 6.7223 6.57 186,790
Apr 13 2022 6.71 -0.11 -1.61% 6.76 6.78 6.71 209,898
Apr 12 2022 6.82 -0.09 -1.3% 6.96 6.96 6.78 95,456
Apr 11 2022 6.91 -0.07 -1.0% 6.98 7.00 6.88 113,090
Apr 08 2022 6.98 0.00 0.0% 6.95 7.02 6.88 136,450
Apr 07 2022 6.98 -0.01 -0.14% 6.98 7.0135 6.95 62,952
Apr 06 2022 6.99 -0.01 -0.14% 6.98 7.04 6.95 75,257
Apr 05 2022 7.00 -0.03 -0.43% 7.03 7.07 6.99 66,440
Apr 04 2022 7.03 -0.02 -0.28% 7.04 7.045 6.97 111,814
Apr 01 2022 7.05 -0.02 -0.28% 7.03 7.0886 6.93 178,298
Mar 31 2022 7.07 0.11 1.58% 6.96 7.07 6.92 142,468
Mar 30 2022 6.96 0.00 0.0% 6.96 6.99 6.95 82,425
Mar 29 2022 6.96 0.07 1.02% 6.87 7.00 6.828 167,426
Mar 28 2022 6.89 -0.11 -1.57% 7.00 7.00 6.86 177,950


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.