BNY Mellon Municipal Inco... (DMF)
6.89
-0.02 (-0.29%)
At close: Apr 15, 2025, 3:59 PM
6.85
-0.54%
Pre-market: Apr 16, 2025, 08:00 AM EDT
BNY Mellon Municipal Income Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.88 | 6.88 | 6.91 | 6.90 | 6.88 | 6.88 | 6.90 | 6.90 | -0.14% | 36,067 |
| Apr 14, 2025 | 6.74 | 6.74 | 6.92 | 6.92 | 6.73 | 6.73 | 6.91 | 6.91 | 1.77% | 26,505 |
| Apr 11, 2025 | 6.78 | 6.76 | 6.79 | 6.77 | 6.73 | 6.71 | 6.79 | 6.77 | 0.30% | 11,217 |
| Apr 10, 2025 | 6.81 | 6.79 | 6.87 | 6.85 | 6.72 | 6.70 | 6.77 | 6.75 | -2.17% | 24,900 |
| Apr 9, 2025 | 6.87 | 6.85 | 6.92 | 6.90 | 6.74 | 6.72 | 6.92 | 6.90 | -0.86% | 53,500 |
| Apr 8, 2025 | 7.12 | 7.10 | 7.12 | 7.10 | 6.95 | 6.93 | 6.98 | 6.96 | -2.38% | 79,500 |
| Apr 7, 2025 | 7.17 | 7.15 | 7.17 | 7.15 | 7.12 | 7.10 | 7.15 | 7.13 | -1.38% | 60,700 |
| Apr 4, 2025 | 7.32 | 7.30 | 7.32 | 7.30 | 7.25 | 7.23 | 7.25 | 7.23 | -0.14% | 50,541 |
| Apr 3, 2025 | 7.25 | 7.22 | 7.27 | 7.24 | 7.22 | 7.19 | 7.26 | 7.23 | 0.41% | 131,400 |
| Apr 2, 2025 | 7.22 | 7.20 | 7.24 | 7.22 | 7.21 | 7.19 | 7.23 | 7.21 | 0.28% | 95,117 |
| Apr 1, 2025 | 7.21 | 7.19 | 7.24 | 7.22 | 7.18 | 7.16 | 7.21 | 7.19 | 0.42% | 19,310 |
| Mar 31, 2025 | 7.18 | 7.16 | 7.25 | 7.23 | 7.18 | 7.16 | 7.18 | 7.16 | 0.14% | 22,102 |
| Mar 28, 2025 | 7.23 | 7.21 | 7.29 | 7.27 | 7.16 | 7.14 | 7.17 | 7.15 | 0.00% | 133,200 |
| Mar 27, 2025 | 7.20 | 7.18 | 7.20 | 7.18 | 7.16 | 7.14 | 7.17 | 7.15 | -0.83% | 20,400 |
| Mar 26, 2025 | 7.23 | 7.21 | 7.24 | 7.22 | 7.22 | 7.20 | 7.23 | 7.21 | -0.41% | 31,800 |
| Mar 25, 2025 | 7.34 | 7.32 | 7.34 | 7.32 | 7.24 | 7.22 | 7.26 | 7.24 | -1.22% | 35,100 |
| Mar 24, 2025 | 7.36 | 7.34 | 7.38 | 7.36 | 7.34 | 7.32 | 7.35 | 7.33 | 0.27% | 7,747 |
| Mar 21, 2025 | 7.32 | 7.30 | 7.37 | 7.35 | 7.31 | 7.29 | 7.33 | 7.31 | 0.14% | 10,300 |
| Mar 20, 2025 | 7.23 | 7.21 | 7.32 | 7.30 | 7.23 | 7.21 | 7.32 | 7.30 | 1.39% | 53,126 |
| Mar 19, 2025 | 7.14 | 7.12 | 7.24 | 7.22 | 7.13 | 7.11 | 7.22 | 7.20 | 0.14% | 43,900 |
| Mar 18, 2025 | 7.18 | 7.16 | 7.23 | 7.21 | 7.18 | 7.16 | 7.21 | 7.19 | 0.14% | 116,300 |
| Mar 17, 2025 | 7.22 | 7.19 | 7.25 | 7.22 | 7.19 | 7.16 | 7.20 | 7.17 | -0.28% | 424,600 |
| Mar 14, 2025 | 7.28 | 7.28 | 7.29 | 7.29 | 7.21 | 7.21 | 7.22 | 7.22 | -1.23% | 90,710 |
| Mar 13, 2025 | 7.35 | 7.33 | 7.36 | 7.34 | 7.30 | 7.28 | 7.31 | 7.29 | -0.81% | 26,013 |
| Mar 12, 2025 | 7.42 | 7.40 | 7.42 | 7.40 | 7.37 | 7.35 | 7.37 | 7.35 | -0.67% | 48,108 |
| Mar 11, 2025 | 7.45 | 7.43 | 7.45 | 7.43 | 7.41 | 7.39 | 7.42 | 7.40 | -0.27% | 18,300 |
| Mar 10, 2025 | 7.20 | 7.18 | 7.47 | 7.45 | 7.20 | 7.18 | 7.44 | 7.42 | 5.23% | 102,826 |
| Mar 7, 2025 | 7.13 | 7.11 | 7.13 | 7.11 | 7.04 | 7.02 | 7.07 | 7.05 | -0.42% | 33,200 |
| Mar 6, 2025 | 7.11 | 7.09 | 7.15 | 7.13 | 7.10 | 7.08 | 7.10 | 7.08 | -1.25% | 5,500 |
| Mar 5, 2025 | 7.18 | 7.16 | 7.19 | 7.17 | 7.14 | 7.12 | 7.19 | 7.17 | 0.28% | 18,430 |
| Mar 4, 2025 | 7.18 | 7.16 | 7.18 | 7.16 | 7.13 | 7.11 | 7.17 | 7.15 | 0.00% | 30,221 |
| Mar 3, 2025 | 7.17 | 7.15 | 7.20 | 7.18 | 7.16 | 7.14 | 7.17 | 7.15 | -0.14% | 7,900 |
| Feb 28, 2025 | 7.18 | 7.16 | 7.21 | 7.19 | 7.17 | 7.15 | 7.18 | 7.16 | 0.56% | 30,749 |
| Feb 27, 2025 | 7.17 | 7.15 | 7.20 | 7.18 | 7.14 | 7.12 | 7.14 | 7.12 | -0.70% | 26,938 |
| Feb 26, 2025 | 7.19 | 7.17 | 7.19 | 7.17 | 7.19 | 7.17 | 7.19 | 7.17 | 0.00% | 300 |
| Feb 25, 2025 | 7.19 | 7.17 | 7.21 | 7.19 | 7.17 | 7.15 | 7.19 | 7.17 | 0.56% | 21,200 |
| Feb 24, 2025 | 7.14 | 7.12 | 7.16 | 7.14 | 7.12 | 7.10 | 7.15 | 7.13 | 0.14% | 61,246 |
| Feb 21, 2025 | 7.15 | 7.13 | 7.18 | 7.16 | 7.14 | 7.12 | 7.14 | 7.12 | -0.28% | 42,300 |
| Feb 20, 2025 | 7.14 | 7.12 | 7.17 | 7.15 | 7.13 | 7.11 | 7.16 | 7.14 | -0.14% | 85,629 |
| Feb 19, 2025 | 7.15 | 7.13 | 7.18 | 7.16 | 7.10 | 7.08 | 7.17 | 7.15 | 0.28% | 156,946 |
| Feb 18, 2025 | 7.13 | 7.11 | 7.16 | 7.14 | 7.11 | 7.09 | 7.15 | 7.13 | -0.28% | 33,400 |
| Feb 14, 2025 | 7.10 | 7.10 | 7.17 | 7.17 | 7.09 | 7.09 | 7.17 | 7.17 | 0.99% | 39,200 |
| Feb 13, 2025 | 7.08 | 7.06 | 7.11 | 7.09 | 7.06 | 7.04 | 7.10 | 7.08 | 0.28% | 54,700 |
| Feb 12, 2025 | 7.11 | 7.09 | 7.11 | 7.09 | 7.05 | 7.03 | 7.08 | 7.06 | -0.98% | 55,700 |
| Feb 11, 2025 | 7.16 | 7.14 | 7.16 | 7.14 | 7.15 | 7.13 | 7.15 | 7.13 | -0.42% | 36,200 |
| Feb 10, 2025 | 7.20 | 7.18 | 7.20 | 7.18 | 7.16 | 7.14 | 7.18 | 7.16 | 0.00% | 40,835 |
| Feb 7, 2025 | 7.20 | 7.18 | 7.21 | 7.19 | 7.17 | 7.15 | 7.18 | 7.16 | -0.28% | 24,500 |
| Feb 6, 2025 | 7.18 | 7.16 | 7.23 | 7.21 | 7.18 | 7.16 | 7.20 | 7.18 | 0.00% | 31,900 |
| Feb 5, 2025 | 7.15 | 7.13 | 7.20 | 7.18 | 7.15 | 7.13 | 7.20 | 7.18 | 0.56% | 15,545 |
| Feb 4, 2025 | 7.11 | 7.09 | 7.16 | 7.14 | 7.11 | 7.09 | 7.16 | 7.14 | 0.70% | 23,000 |