Italia markets close in 5 hours 2 minutes

BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,89-0,03 (-0,51%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20225,905,935,865,895,89217.900
01 dic 20225,935,985,905,925,92220.000
30 nov 20225,815,945,815,925,92319.000
29 nov 20225,815,865,805,815,81324.100
28 nov 20225,775,845,775,845,84253.100
25 nov 20225,795,835,775,795,7997.500
23 nov 20225,715,775,715,775,77250.300
22 nov 20225,625,715,625,715,71154.300
21 nov 20225,645,705,575,595,59759.900
18 nov 20225,645,655,585,645,64229.200
17 nov 20225,565,665,565,605,60296.000
16 nov 20225,555,625,535,595,59162.000
15 nov 20225,505,565,505,535,53215.500
14 nov 20225,485,505,435,455,4598.200
14 nov 20220.022 Dividendo
11 nov 20225,495,565,455,525,50149.200
10 nov 20225,395,495,285,495,47187.000
09 nov 20225,295,325,245,285,26286.700
08 nov 20225,305,325,265,285,26140.800
07 nov 20225,275,315,265,295,27173.400
04 nov 20225,295,335,245,295,27183.500
03 nov 20225,255,335,255,255,23332.300
02 nov 20225,325,355,295,335,31298.500
01 nov 20225,435,435,345,355,33493.000
31 ott 20225,425,515,375,405,38244.200
28 ott 20225,395,465,335,445,42238.000
27 ott 20225,445,445,345,405,38201.700
26 ott 20225,485,505,435,455,43218.300
25 ott 20225,505,565,465,495,47219.200
24 ott 20225,515,525,385,505,48254.300
21 ott 20225,565,625,515,605,5878.500
20 ott 20225,555,635,555,595,57168.600
19 ott 20225,685,685,505,605,58103.800
18 ott 20225,705,735,685,695,67116.500
17 ott 20225,795,805,705,705,6878.000
14 ott 20225,775,825,715,745,7284.900
14 ott 20220.03 Dividendo
13 ott 20225,715,795,615,785,73133.900
12 ott 20225,885,885,765,765,71207.200
11 ott 20225,825,895,775,885,83120.000
10 ott 20225,845,855,705,835,78199.100
07 ott 20225,815,875,795,825,77138.300
06 ott 20225,735,805,735,805,7577.600
05 ott 20225,725,785,645,725,67263.400
04 ott 20225,735,815,735,785,73178.700
03 ott 20225,715,825,655,735,68177.600
30 set 20225,615,675,615,665,61131.800
29 set 20225,705,765,605,625,57170.400
28 set 20225,735,785,705,745,69197.300
27 set 20225,735,735,705,705,6567.400
26 set 20225,755,775,725,745,69170.000
23 set 20225,805,805,725,765,71166.100
22 set 20225,875,895,855,855,8094.700
21 set 20225,895,925,895,895,8450.900
20 set 20225,915,925,875,905,8578.000
19 set 20226,016,015,925,955,90286.500
16 set 20226,006,036,006,025,9665.300
15 set 20226,116,116,056,055,9966.300
14 set 20226,086,136,086,126,0695.400
14 set 20220.03 Dividendo
13 set 20226,146,186,146,146,0548.500
12 set 20226,256,266,186,196,10108.900
09 set 20226,216,266,206,226,1364.000
08 set 20226,306,316,216,226,13122.700
07 set 20226,296,326,256,306,2169.300
06 set 20226,346,376,246,296,2099.800
02 set 20226,326,426,256,376,28241.000
01 set 20226,376,376,306,306,21107.300
31 ago 20226,326,446,276,436,34379.700
30 ago 20226,346,366,256,256,16146.800
29 ago 20226,426,426,346,386,29101.000
26 ago 20226,506,516,426,426,3357.500
25 ago 20226,506,546,476,536,44104.300
24 ago 20226,516,526,466,466,3781.100
23 ago 20226,436,486,436,486,3941.700
22 ago 20226,486,516,416,436,3484.300
19 ago 20226,566,566,486,486,3994.500
18 ago 20226,536,636,516,606,51140.900
17 ago 20226,556,596,476,526,43185.600
16 ago 20226,676,676,556,566,47210.100
15 ago 20226,676,716,676,676,5897.100
12 ago 20226,726,726,676,706,6174.500
11 ago 20226,736,866,666,716,62178.100
11 ago 20220.03 Dividendo
10 ago 20226,716,746,706,726,6062.400
09 ago 20226,716,746,676,676,55116.100
08 ago 20226,686,716,686,716,59105.200
05 ago 20226,716,716,626,666,54111.400
04 ago 20226,716,736,676,726,60208.900
03 ago 20226,696,716,666,696,57105.500
02 ago 20226,676,706,616,656,53239.800
01 ago 20226,666,726,626,656,53131.500
29 lug 20226,666,706,606,656,53132.700
28 lug 20226,526,596,526,596,4799.900
27 lug 20226,516,526,456,506,3886.100
26 lug 20226,476,556,456,496,37112.900
25 lug 20226,466,486,426,456,3376.100
22 lug 20226,446,506,426,456,3375.500
21 lug 20226,456,456,436,446,3222.800
20 lug 20226,436,456,406,436,3156.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...