DSM

BNY Mellon Strategic Mun... Historical Data

DSM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 8.58 0.09 1.06% 8.52 8.58 8.50 54,151
Aug 02 2021 8.49 0.04 0.47% 8.48 8.52 8.46 63,557
Jul 30 2021 8.45 0.05 0.6% 8.42 8.50 8.38 129,764
Jul 29 2021 8.40 0.05 0.6% 8.37 8.44 8.36 110,077
Jul 28 2021 8.35 0.11 1.33% 8.27 8.38 8.25 228,977
Jul 27 2021 8.24 0.00 0.0% 8.25 8.2599 8.22 75,827
Jul 26 2021 8.24 0.04 0.49% 8.23 8.25 8.20 117,274
Jul 23 2021 8.20 0.08 0.99% 8.14 8.20 8.09 143,330
Jul 22 2021 8.12 0.00 0.0% 8.11 8.14 8.10 99,144
Jul 21 2021 8.12 -0.06 -0.73% 8.16 8.185 8.10 188,534
Jul 20 2021 8.18 0.02 0.25% 8.17 8.19 8.15 88,249
Jul 19 2021 8.16 -0.04 -0.49% 8.19 8.25 8.13 160,739
Jul 16 2021 8.20 -0.06 -0.73% 8.28 8.295 8.16 131,810
Jul 15 2021 8.26 0.02 0.18% 8.27 8.34 8.22 151,626
Jul 14 2021 8.245 -0.12 -1.38% 8.33 8.35 8.24 128,557
Jul 13 2021 8.36 0.00 0.0% 8.39 8.46 8.36 56,766
Jul 12 2021 8.36 -0.05 -0.59% 8.45 8.45 8.35 65,838
Jul 09 2021 8.41 0.00 0.0% 8.44 8.44 8.38 75,811
Jul 08 2021 8.41 0.04 0.48% 8.39 8.43 8.37 96,823
Jul 07 2021 8.37 0.02 0.24% 8.35 8.41 8.3274 81,008
Jul 06 2021 8.35 0.05 0.6% 8.31 8.35 8.28 93,764
Jul 05 2021 8.30 0.00 +0.00% 8.26 8.30 8.24 0
Jul 02 2021 8.30 0.08 0.97% 8.26 8.30 8.24 80,813
Jul 01 2021 8.22 -0.01 -0.12% 8.24 8.30 8.20 213,768
Jun 30 2021 8.23 -0.04 -0.48% 8.30 8.34 8.22 159,871
Jun 29 2021 8.27 -0.01 -0.12% 8.28 8.30 8.25 96,497
Jun 28 2021 8.28 0.02 0.24% 8.27 8.30 8.255 37,826
Jun 25 2021 8.26 -0.01 -0.12% 8.26 8.27 8.25 33,809
Jun 24 2021 8.27 0.01 0.12% 8.28 8.28 8.25 62,035
Jun 23 2021 8.26 0.00 0.0% 8.26 8.27 8.25 76,005
Jun 22 2021 8.26 -0.01 -0.12% 8.28 8.29 8.255 57,230
Jun 21 2021 8.27 0.04 0.49% 8.24 8.27 8.2203 63,265
Jun 18 2021 8.23 -0.01 -0.12% 8.23 8.24 8.21 50,697
Jun 17 2021 8.24 0.09 1.1% 8.17 8.24 8.1601 89,535
Jun 16 2021 8.15 -0.04 -0.49% 8.20 8.21 8.14 77,713
Jun 15 2021 8.19 0.03 0.37% 8.17 8.19 8.1518 73,936
Jun 14 2021 8.16 0.02 0.25% 8.15 8.18 8.14 51,465
Jun 11 2021 8.14 -0.05 -0.61% 8.18 8.20 8.12 82,692
Jun 10 2021 8.19 0.01 0.12% 8.21 8.21 8.16 55,041
Jun 09 2021 8.18 0.03 0.37% 8.15 8.21 8.15 81,429
Jun 08 2021 8.15 -0.05 -0.61% 8.21 8.21 8.13 78,564
Jun 07 2021 8.20 0.00 0.0% 8.22 8.22 8.17 36,625
Jun 04 2021 8.20 -0.01 -0.12% 8.23 8.24 8.15 146,583
Jun 03 2021 8.21 0.06 0.74% 8.18 8.24 8.16 162,399
Jun 02 2021 8.15 0.02 0.25% 8.16 8.19 8.13 57,161
Jun 01 2021 8.13 -0.03 -0.37% 8.16 8.23 8.11 70,778
May 31 2021 8.16 0.00 +0.00% 8.23 8.23 8.13 0
May 28 2021 8.16 -0.04 -0.49% 8.23 8.23 8.13 118,122
May 27 2021 8.20 0.02 0.24% 8.17 8.20 8.15 52,386
May 26 2021 8.18 0.06 0.69% 8.17 8.18 8.1366 36,567
May 25 2021 8.1238 0.02 0.29% 8.13 8.15 8.10 22,830
May 24 2021 8.10 0.01 0.12% 8.13 8.15 8.08 53,027
May 21 2021 8.09 0.02 0.25% 8.10 8.12 8.04 55,273
May 20 2021 8.07 0.05 0.62% 8.05 8.07 8.00 61,364
May 19 2021 8.02 0.07 0.88% 7.94 8.03 7.94 54,653
May 18 2021 7.95 0.00 0.0% 7.94 7.99 7.94 101,193
May 17 2021 7.95 -0.02 -0.25% 7.99 8.03 7.93 124,315
May 14 2021 7.97 0.01 0.13% 8.00 8.0399 7.95 80,009
May 13 2021 7.96 -0.12 -1.49% 8.09 8.14 7.96 59,479
May 12 2021 8.08 -0.11 -1.34% 8.19 8.20 8.07 70,713
May 11 2021 8.19 0.00 0.0% 8.20 8.23 8.145 57,716
May 10 2021 8.19 0.02 0.24% 8.20 8.22 8.17 58,551
May 07 2021 8.17 0.04 0.49% 8.15 8.21 8.15 52,643
May 06 2021 8.13 -0.01 -0.12% 8.12 8.15 8.08 82,246
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:20210804 01:12:03