Italia markets closed

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,86+0,02 (+0,34%)
Alla chiusura: 04:00PM EDT
5,86 -0,00 (-0,09%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20245,865,885,825,865,86165.300
27 mar 20245,865,865,835,845,8456.400
26 mar 20245,875,885,835,845,8455.900
25 mar 20245,835,875,825,845,8461.100
22 mar 20245,875,905,845,855,85121.300
21 mar 20245,895,905,835,835,8352.000
20 mar 20245,915,915,855,855,8557.400
19 mar 20245,895,915,865,905,90104.300
18 mar 20245,815,915,815,875,87366.500
15 mar 20245,765,825,745,815,81207.100
14 mar 20245,805,825,745,745,74130.100
13 mar 20245,805,815,785,805,8094.100
13 mar 20240.018 Dividendo
12 mar 20245,825,825,785,815,79219.200
11 mar 20245,825,835,795,815,79244.700
08 mar 20245,835,835,795,805,78127.200
07 mar 20245,825,835,785,805,78139.600
06 mar 20245,815,815,785,795,7798.500
05 mar 20245,795,805,775,795,77147.900
04 mar 20245,775,795,755,755,7392.700
01 mar 20245,795,795,765,785,7686.700
29 feb 20245,775,815,755,795,77108.100
28 feb 20245,755,755,735,745,7277.300
27 feb 20245,715,745,705,725,70128.100
26 feb 20245,805,815,695,705,68273.000
23 feb 20245,835,865,755,775,75116.600
22 feb 20245,845,845,795,815,79147.300
21 feb 20245,805,825,805,815,7966.200
20 feb 20245,805,825,775,795,7771.800
16 feb 20245,805,805,765,785,76108.700
15 feb 20245,785,825,785,815,79100.400
14 feb 20245,795,795,755,785,76114.100
13 feb 20245,785,805,755,765,74182.600
13 feb 20240.018 Dividendo
12 feb 20245,835,865,805,855,81146.900
09 feb 20245,785,815,775,795,75147.400
08 feb 20245,735,775,725,755,71181.400
07 feb 20245,755,775,735,735,69170.100
06 feb 20245,715,735,695,735,69177.100
05 feb 20245,695,725,685,705,66234.200
02 feb 20245,735,755,725,735,69188.800
01 feb 20245,725,795,725,775,73197.500
31 gen 20245,665,755,665,695,65288.700
30 gen 20245,655,695,655,675,64134.300
29 gen 20245,605,665,595,655,62233.100
26 gen 20245,615,645,595,605,57229.600
25 gen 20245,615,675,615,625,59175.600
24 gen 20245,625,645,615,615,5891.400
23 gen 20245,655,705,615,625,59129.100
22 gen 20245,645,685,645,655,6299.700
19 gen 20245,615,635,575,625,59180.100
18 gen 20245,695,735,625,625,59102.300
17 gen 20245,725,735,665,665,63122.400
16 gen 20245,795,825,735,745,70209.700
12 gen 20245,825,825,765,785,74205.600
12 gen 20240.018 Dividendo
11 gen 20245,785,795,765,785,73152.100
10 gen 20245,745,795,745,785,73147.800
09 gen 20245,795,795,755,755,70104.900
08 gen 20245,745,795,745,785,7394.600
05 gen 20245,725,745,705,715,6692.900
04 gen 20245,725,745,685,735,68233.000
03 gen 20245,715,785,715,785,73160.200
02 gen 20245,685,785,675,745,69253.400
29 dic 20235,675,725,635,715,66462.000
28 dic 20235,705,705,635,655,60275.100
27 dic 20235,715,725,675,695,64211.200
26 dic 20235,735,735,665,705,65205.600
22 dic 20235,725,725,685,705,65123.800
21 dic 20235,705,725,675,705,65203.400
20 dic 20235,705,725,675,675,62295.900
19 dic 20235,695,725,695,705,65212.500
18 dic 20235,695,695,665,695,64168.800
15 dic 20235,705,705,675,685,63100.300
14 dic 20235,615,685,615,675,62104.400
13 dic 20235,555,605,535,595,54157.200
13 dic 20230.018 Dividendo
12 dic 20235,585,605,565,565,49182.000
11 dic 20235,595,615,575,585,51105.500
08 dic 20235,595,605,585,595,5294.200
07 dic 20235,585,625,575,595,52129.900
06 dic 20235,635,635,535,575,50141.300
05 dic 20235,565,605,565,605,53125.500
04 dic 20235,565,605,505,545,47224.700
01 dic 20235,485,565,425,565,49286.300
30 nov 20235,425,435,385,415,34806.000
29 nov 20235,335,425,335,425,35196.900
28 nov 20235,275,335,275,315,24196.700
27 nov 20235,265,295,265,285,21338.400
24 nov 20235,255,295,255,265,1996.700
22 nov 20235,265,305,265,285,21179.500
21 nov 20235,265,295,265,265,19549.700
20 nov 20235,265,305,245,285,21282.000
17 nov 20235,285,305,275,295,22208.600
16 nov 20235,235,315,235,245,17301.800
15 nov 20235,215,225,195,205,14178.400
14 nov 20235,175,235,175,215,15148.500
14 nov 20230.018 Dividendo
13 nov 20235,155,185,115,115,0390.000
10 nov 20235,115,195,115,155,0791.800
*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...