BNY Mellon Strategic Municipal Bond (DSM) Historical Stock Data
5.58 ↑0.00 (0.09%)
As of April 19, 2024, 12:40pm EST.
Historical Data
In the past 30 trading days, DSM is down -0.28% a day on average. There have been 9 days where BNY Mellon Strategic Municipal Bond closed green and 21 days where DSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5.61 | 5.57 | ↓$0.04 (-0.71%) | 5.56 | 5.61 | 152K |
| 2024-04-17 | 5.60 | 5.59 | ↓$0.01 (-0.18%) | 5.57 | 5.60 | 156.69K |
| 2024-04-16 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.55 | 5.61 | 146.95K |
| 2024-04-15 | 5.62 | 5.57 | ↓$0.05 (-0.89%) | 5.57 | 5.63 | 131.94K |
| 2024-04-12 | 5.61 | 5.63 | ↑$0.02 (0.36%) | 5.61 | 5.64 | 82.86K |
| 2024-04-11 | 5.64 | 5.62 | ↓$0.02 (-0.35%) | 5.59 | 5.64 | 158.99K |
| 2024-04-10 | 5.64 | 5.63 | ↓$0.01 (-0.18%) | 5.60 | 5.67 | 157.23K |
| 2024-04-09 | 5.75 | 5.69 | ↓$0.06 (-1.04%) | 5.69 | 5.75 | 174.80K |
| 2024-04-08 | 5.76 | 5.72 | ↓$0.04 (-0.69%) | 5.71 | 5.78 | 124.83K |
| 2024-04-05 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.72 | 5.76 | 129.63K |
| 2024-04-04 | 5.79 | 5.76 | ↓$0.03 (-0.52%) | 5.75 | 5.80 | 69.59K |
| 2024-04-03 | 5.77 | 5.75 | ↓$0.02 (-0.35%) | 5.73 | 5.79 | 122.41K |
| 2024-04-02 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.78 | 5.81 | 123.36K |
| 2024-04-01 | 5.83 | 5.81 | ↓$0.02 (-0.34%) | 5.79 | 5.87 | 114.81K |
| 2024-03-28 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.82 | 5.88 | 165.33K |
| 2024-03-27 | 5.86 | 5.84 | ↓$0.02 (-0.34%) | 5.83 | 5.86 | 56.26K |
| 2024-03-26 | 5.87 | 5.84 | ↓$0.03 (-0.51%) | 5.83 | 5.88 | 55.91K |
| 2024-03-25 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.82 | 5.87 | 60.85K |
| 2024-03-22 | 5.87 | 5.85 | ↓$0.02 (-0.34%) | 5.84 | 5.90 | 121.30K |
| 2024-03-21 | 5.89 | 5.83 | ↓$0.06 (-1.02%) | 5.83 | 5.90 | 51.99K |
| 2024-03-20 | 5.91 | 5.85 | ↓$0.06 (-1.02%) | 5.85 | 5.91 | 57.42K |
| 2024-03-19 | 5.89 | 5.90 | ↑$0.01 (0.17%) | 5.86 | 5.91 | 104.31K |
| 2024-03-18 | 5.81 | 5.87 | ↑$0.06 (1.03%) | 5.81 | 5.91 | 366.52K |
| 2024-03-15 | 5.76 | 5.81 | ↑$0.05 (0.87%) | 5.75 | 5.82 | 207.15K |
| 2024-03-14 | 5.80 | 5.74 | ↓$0.06 (-1.03%) | 5.74 | 5.80 | 130.11K |
| 2024-03-13 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.78 | 5.81 | 94.13K |
| 2024-03-12 | 5.82 | 5.81 | ↓$0.02 (-0.26%) | 5.79 | 5.82 | 219.25K |
| 2024-03-11 | 5.82 | 5.81 | ↓$0.02 (-0.26%) | 5.79 | 5.83 | 244.58K |
| 2024-03-08 | 5.83 | 5.80 | ↓$0.03 (-0.51%) | 5.79 | 5.83 | 127.25K |
| 2024-03-07 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.79 | 5.83 | 139.60K |
Create an account or log in to view more rows.
$DSM this is going to skyrocket tmr!!!
$DSM lmfao
lfg babies
$DSM HODL
$DSM news?
$DSM omg this is bullshit
$DSM Slapping that ask today
$DSM Don't like that...
$DSM called it
$DSM how low can she go
$DSM so tired of this pos let's fly already