Italia markets close in 5 minutes

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,710,00 (0,00%)
Al 11:23AM EDT. Mercato aperto.
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20226,726,726,716,716,7120.973
11 ago 20226,736,866,666,716,71178.100
11 ago 20220.03 Dividendo
10 ago 20226,716,746,706,726,6962.400
09 ago 20226,716,746,676,676,64116.100
08 ago 20226,686,716,686,716,68105.200
05 ago 20226,716,716,626,666,63111.400
04 ago 20226,716,736,676,726,69208.900
03 ago 20226,696,716,666,696,66105.500
02 ago 20226,676,706,616,656,62239.800
01 ago 20226,666,726,626,656,62131.500
29 lug 20226,666,706,606,656,62132.700
28 lug 20226,526,596,526,596,5699.900
27 lug 20226,516,526,456,506,4786.100
26 lug 20226,476,556,456,496,46112.900
25 lug 20226,466,486,426,456,4276.100
22 lug 20226,446,506,426,456,4275.500
21 lug 20226,456,456,436,446,4122.800
20 lug 20226,436,456,406,436,4056.900
19 lug 20226,426,506,406,416,3852.300
18 lug 20226,456,456,386,426,39103.700
15 lug 20226,486,516,406,446,4170.200
14 lug 20226,506,506,286,446,41106.600
14 lug 20220.03 Dividendo
13 lug 20226,506,556,486,546,4830.500
12 lug 20226,506,556,506,546,4884.000
11 lug 20226,496,546,426,506,44111.400
08 lug 20226,406,536,386,476,41234.300
07 lug 20226,486,536,366,396,33100.700
06 lug 20226,476,546,456,456,39127.400
05 lug 20226,316,456,256,456,39159.900
01 lug 20226,266,336,266,296,23160.900
30 giu 20226,286,286,186,226,16246.800
29 giu 20226,186,256,136,256,19159.700
28 giu 20226,176,196,116,156,09144.700
27 giu 20226,216,216,096,156,09189.600
24 giu 20226,216,236,086,176,11194.300
23 giu 20226,336,366,176,176,11208.900
22 giu 20226,186,406,136,326,26438.600
21 giu 20226,226,266,096,236,17231.200
17 giu 20226,196,296,116,156,09153.000
16 giu 20226,156,696,026,056,00416.700
15 giu 20226,276,306,186,236,17105.100
14 giu 20226,316,336,246,286,22157.600
13 giu 20226,346,386,256,306,24136.700
13 giu 20220.03 Dividendo
10 giu 20226,486,496,396,446,35133.600
09 giu 20226,596,596,526,546,4563.100
08 giu 20226,636,636,546,616,52136.300
07 giu 20226,586,636,556,636,5495.000
06 giu 20226,636,656,576,586,49112.200
03 giu 20226,636,696,616,636,54104.200
02 giu 20226,686,716,636,666,57165.800
01 giu 20226,716,726,646,696,6098.300
31 mag 20226,676,696,606,676,58163.500
27 mag 20226,626,726,606,706,61118.600
26 mag 20226,556,646,556,596,50126.900
25 mag 20226,366,546,366,546,45140.400
24 mag 20226,286,366,276,366,27100.600
23 mag 20226,216,316,216,266,17154.900
20 mag 20226,226,276,186,236,14126.100
19 mag 20226,186,246,186,236,1458.200
18 mag 20226,286,286,176,206,12100.300
17 mag 20226,346,366,296,316,2279.600
16 mag 20226,336,366,266,346,2593.300
13 mag 20226,366,406,326,336,2469.500
12 mag 20226,386,436,336,396,30123.800
12 mag 20220.03 Dividendo
11 mag 20226,446,506,396,406,28102.700
10 mag 20226,486,536,406,416,2976.800
09 mag 20226,576,606,406,476,35149.600
06 mag 20226,516,666,516,626,50108.700
05 mag 20226,476,536,406,496,37103.000
04 mag 20226,466,496,426,496,3793.600
03 mag 20226,516,526,466,486,3666.300
02 mag 20226,616,646,486,486,3696.000
29 apr 20226,636,666,516,666,54235.800
28 apr 20226,496,646,436,646,52235.900
27 apr 20226,456,466,406,466,34158.400
26 apr 20226,496,506,436,466,34115.300
25 apr 20226,476,516,446,466,34143.400
22 apr 20226,646,676,496,516,39156.100
21 apr 20226,666,676,596,636,51192.600
20 apr 20226,576,646,536,646,52178.500
19 apr 20226,576,576,486,566,44331.400
18 apr 20226,566,566,486,526,40267.900
14 apr 20226,696,726,576,576,45186.800
13 apr 20226,766,776,716,716,59209.900
13 apr 20220.03 Dividendo
12 apr 20226,966,966,786,826,6795.500
11 apr 20226,987,006,886,916,75113.100
08 apr 20226,957,026,886,986,82136.500
07 apr 20226,987,016,956,986,8263.000
06 apr 20226,987,046,956,996,8375.300
05 apr 20227,037,076,997,006,8466.400
04 apr 20227,047,056,977,036,87111.800
01 apr 20227,037,096,937,056,89178.300
31 mar 20226,967,076,927,076,91142.500
30 mar 20226,966,996,956,966,8082.400
29 mar 20226,877,006,836,966,80167.400
*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...