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
0.00 0.0% 8.39 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.41 8.3784 8.415 8.39 8.39
more quote information »

DSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.388.458.338.3976,2240.010.12%
1 Month8.458.508.338.4165,731-0.06-0.71%
3 Months8.268.598.098.3388,9580.131.57%
6 Months7.748.597.678.1881,4100.658.4%
1 Year7.408.597.207.8987,6790.9913.38%
3 Years7.398.745.157.65116,1631.0013.53%
5 Years8.809.105.157.83113,117-0.41-4.66%

DSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 8.39 0.00 0.0% 8.41 8.415 8.3784 55,206
Sep 16 2021 8.39 0.00 0.0% 8.43 8.45 8.3581 118,114
Sep 15 2021 8.39 0.01 0.12% 8.39 8.43 8.39 117,008
Sep 14 2021 8.38 0.00 0.0% 8.38 8.39 8.3514 52,000
Sep 13 2021 8.38 -0.01 -0.12% 8.40 8.40 8.3626 41,010
Sep 10 2021 8.39 0.04 0.48% 8.38 8.39 8.33 52,988
Sep 09 2021 8.35 0.00 0.0% 8.37 8.40 8.34 43,737
Sep 08 2021 8.35 -0.02 -0.24% 8.38 8.38 8.34 50,912
Sep 07 2021 8.37 -0.03 -0.36% 8.41 8.41 8.34 66,237
Sep 03 2021 8.40 -0.02 -0.24% 8.44 8.45 8.37 45,777
Sep 02 2021 8.42 -0.02 -0.24% 8.46 8.47 8.40 71,365
Sep 01 2021 8.44 0.00 0.0% 8.47 8.47 8.4204 74,729
Aug 31 2021 8.44 0.02 0.24% 8.46 8.47 8.42 58,110
Aug 30 2021 8.42 -0.01 -0.12% 8.45 8.46 8.41 53,378
Aug 27 2021 8.43 0.02 0.24% 8.45 8.47 8.40 66,733
Aug 26 2021 8.41 -0.02 -0.24% 8.44 8.47 8.41 77,902
Aug 25 2021 8.43 -0.01 -0.12% 8.46 8.46 8.43 44,512
Aug 24 2021 8.44 -0.01 -0.12% 8.46 8.46 8.43 98,738
Aug 23 2021 8.45 0.01 0.12% 8.46 8.47 8.436 56,475
Aug 20 2021 8.44 0.02 0.24% 8.45 8.50 8.40 59,163
Aug 19 2021 8.42 0.03 0.36% 8.41 8.45 8.40 66,978
Aug 18 2021 8.39 0.02 0.24% 8.40 8.41 8.37 73,142
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210918 04:59:10