BNY Mellon Strategic Muni... (DSM)
NYSE: DSM
· Real-Time Price · USD
5.66
0.02 (0.35%)
At close: Jul 09, 2025, 3:56 PM
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.62 | 5.65 | 5.62 | 5.64 | 5.64 | 0.18% | 54,303 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.62 | 5.63 | 5.63 | -1.23% | 107,037 |
| Jul 3, 2025 | 5.69 | 5.70 | 5.66 | 5.70 | 5.70 | 0.18% | 58,227 |
| Jul 2, 2025 | 5.67 | 5.69 | 5.65 | 5.69 | 5.69 | 0.18% | 124,100 |
| Jul 1, 2025 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 1.43% | 70,600 |
| Jun 30, 2025 | 5.62 | 5.63 | 5.59 | 5.60 | 5.60 | 0.00% | 188,100 |
| Jun 27, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.90% | 143,040 |
| Jun 26, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.36% | 123,705 |
| Jun 25, 2025 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | -0.36% | 157,024 |
| Jun 24, 2025 | 5.59 | 5.59 | 5.56 | 5.59 | 5.59 | 0.18% | 110,601 |
| Jun 23, 2025 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | 0.00% | 116,600 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.52 | 5.58 | 5.58 | 0.72% | 116,500 |
| Jun 18, 2025 | 5.64 | 5.64 | 5.54 | 5.54 | 5.54 | -0.72% | 185,500 |
| Jun 17, 2025 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 0.18% | 102,009 |
| Jun 16, 2025 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | -0.18% | 129,100 |
| Jun 13, 2025 | 5.59 | 5.61 | 5.57 | 5.58 | 5.58 | -0.36% | 115,508 |
| Jun 12, 2025 | 5.59 | 5.63 | 5.59 | 5.60 | 5.60 | -0.36% | 133,626 |
| Jun 11, 2025 | 5.58 | 5.62 | 5.57 | 5.62 | 5.60 | 1.08% | 164,923 |
| Jun 10, 2025 | 5.55 | 5.57 | 5.53 | 5.56 | 5.54 | 0.18% | 176,906 |
| Jun 9, 2025 | 5.56 | 5.57 | 5.54 | 5.55 | 5.53 | 0.00% | 96,000 |