BNY Mellon Municipal Bond... (DMB)
NYSE: DMB
· Real-Time Price · USD
10.19
-0.02 (-0.20%)
At close: Jul 09, 2025, 3:59 PM
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.21 | 10.24 | 10.19 | 10.21 | 10.21 | 0.00% | 37,620 |
| Jul 7, 2025 | 10.28 | 10.29 | 10.20 | 10.21 | 10.21 | -0.58% | 71,600 |
| Jul 3, 2025 | 10.27 | 10.30 | 10.25 | 10.27 | 10.27 | 0.00% | 30,900 |
| Jul 2, 2025 | 10.25 | 10.28 | 10.17 | 10.27 | 10.27 | 0.10% | 109,600 |
| Jul 1, 2025 | 10.20 | 10.27 | 10.17 | 10.26 | 10.26 | 0.39% | 49,800 |
| Jun 30, 2025 | 10.14 | 10.22 | 10.10 | 10.22 | 10.22 | 1.09% | 80,200 |
| Jun 27, 2025 | 10.12 | 10.12 | 10.05 | 10.11 | 10.11 | 0.40% | 74,735 |
| Jun 26, 2025 | 10.10 | 10.10 | 10.04 | 10.07 | 10.07 | -0.10% | 33,800 |
| Jun 25, 2025 | 10.05 | 10.10 | 10.05 | 10.08 | 10.08 | 0.10% | 42,000 |
| Jun 24, 2025 | 10.11 | 10.11 | 10.05 | 10.07 | 10.07 | -0.30% | 28,500 |
| Jun 23, 2025 | 10.07 | 10.10 | 10.01 | 10.10 | 10.10 | 0.50% | 27,600 |
| Jun 20, 2025 | 9.99 | 10.10 | 9.97 | 10.05 | 10.05 | 0.80% | 47,100 |
| Jun 18, 2025 | 10.00 | 10.03 | 9.97 | 9.97 | 9.97 | -0.30% | 79,200 |
| Jun 17, 2025 | 10.05 | 10.06 | 9.98 | 10.00 | 10.00 | -0.60% | 107,900 |
| Jun 16, 2025 | 10.07 | 10.07 | 10.02 | 10.06 | 10.02 | 0.20% | 48,910 |
| Jun 13, 2025 | 10.06 | 10.07 | 10.01 | 10.04 | 10.00 | -0.20% | 57,800 |
| Jun 12, 2025 | 10.10 | 10.14 | 10.06 | 10.06 | 10.02 | -0.20% | 127,246 |
| Jun 11, 2025 | 10.09 | 10.10 | 10.00 | 10.08 | 10.04 | 0.20% | 88,913 |
| Jun 10, 2025 | 10.02 | 10.07 | 9.96 | 10.06 | 10.02 | 0.90% | 110,218 |
| Jun 9, 2025 | 9.98 | 10.03 | 9.95 | 9.97 | 9.93 | -0.10% | 37,000 |