BNY Mellon Strategic Muni... (DSM)
5.83
0.04 (0.66%)
At close: Jan 15, 2025, 10:01 AM
DSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.80 | 5.82 | 5.77 | 5.82 | 0.00 | 0.00% | 84,695 |
| Jan 13, 2025 | 5.79 | 5.82 | 5.71 | 5.82 | 0.03 | 0.52% | 88,945 |
| Jan 10, 2025 | 5.79 | 5.80 | 5.78 | 5.79 | -0.04 | -0.69% | 91,032 |
| Jan 8, 2025 | 5.83 | 5.85 | 5.82 | 5.83 | -0.03 | -0.51% | 47,743 |
| Jan 7, 2025 | 5.89 | 5.90 | 5.83 | 5.86 | -0.03 | -0.51% | 99,122 |
| Jan 6, 2025 | 5.88 | 5.90 | 5.83 | 5.89 | 0.03 | 0.51% | 104,711 |
| Jan 3, 2025 | 5.85 | 5.91 | 5.85 | 5.86 | 0.04 | 0.69% | 81,400 |
| Jan 2, 2025 | 5.83 | 5.90 | 5.81 | 5.82 | 0.01 | 0.17% | 190,322 |
| Dec 31, 2024 | 5.80 | 5.86 | 5.78 | 5.81 | 0.02 | 0.35% | 174,601 |
| Dec 30, 2024 | 5.77 | 5.79 | 5.75 | 5.79 | 0.04 | 0.70% | 169,900 |
| Dec 27, 2024 | 5.76 | 5.76 | 5.73 | 5.75 | -0.02 | -0.35% | 254,800 |
| Dec 26, 2024 | 5.72 | 5.77 | 5.72 | 5.77 | 0.02 | 0.35% | 189,831 |
| Dec 24, 2024 | 5.75 | 5.75 | 5.73 | 5.75 | 0.01 | 0.17% | 111,900 |
| Dec 23, 2024 | 5.76 | 5.78 | 5.73 | 5.74 | -0.05 | -0.86% | 281,216 |
| Dec 20, 2024 | 5.81 | 5.83 | 5.78 | 5.79 | 0.00 | 0.00% | 217,310 |
| Dec 19, 2024 | 5.86 | 5.86 | 5.76 | 5.79 | -0.08 | -1.36% | 225,507 |
| Dec 18, 2024 | 5.92 | 5.95 | 5.86 | 5.87 | -0.06 | -1.01% | 161,239 |
| Dec 17, 2024 | 5.95 | 5.95 | 5.90 | 5.93 | -0.04 | -0.67% | 213,600 |
| Dec 16, 2024 | 6.01 | 6.02 | 5.95 | 5.97 | -0.03 | -0.50% | 218,307 |
| Dec 13, 2024 | 6.06 | 6.07 | 5.99 | 6.00 | -0.09 | -1.48% | 265,600 |
| Dec 12, 2024 | 6.10 | 6.13 | 6.09 | 6.09 | -0.03 | -0.49% | 237,800 |
| Dec 11, 2024 | 6.14 | 6.14 | 6.10 | 6.12 | 0.00 | 0.00% | 336,900 |
| Dec 10, 2024 | 6.12 | 6.14 | 6.08 | 6.12 | 0.01 | 0.16% | 193,808 |
| Dec 9, 2024 | 6.11 | 6.13 | 6.10 | 6.11 | -0.01 | -0.16% | 148,000 |
| Dec 6, 2024 | 6.13 | 6.15 | 6.10 | 6.12 | 0.01 | 0.16% | 79,058 |
| Dec 5, 2024 | 6.15 | 6.16 | 6.11 | 6.11 | -0.06 | -0.97% | 108,000 |
| Dec 4, 2024 | 6.14 | 6.17 | 6.13 | 6.17 | 0.05 | 0.82% | 105,724 |
| Dec 3, 2024 | 6.16 | 6.18 | 6.12 | 6.12 | -0.04 | -0.65% | 136,801 |
| Dec 2, 2024 | 6.15 | 6.16 | 6.09 | 6.16 | 0.02 | 0.33% | 92,200 |
| Nov 29, 2024 | 6.11 | 6.14 | 6.10 | 6.14 | 0.08 | 1.32% | 116,600 |
| Nov 27, 2024 | 6.00 | 6.08 | 6.00 | 6.06 | 0.06 | 1.00% | 163,125 |
| Nov 26, 2024 | 6.00 | 6.02 | 5.98 | 6.00 | 0.01 | 0.17% | 138,200 |
| Nov 25, 2024 | 6.00 | 6.02 | 5.98 | 5.99 | 0.03 | 0.50% | 115,000 |
| Nov 22, 2024 | 5.98 | 5.98 | 5.95 | 5.96 | 0.00 | 0.00% | 85,000 |
| Nov 21, 2024 | 5.98 | 6.00 | 5.95 | 5.96 | -0.02 | -0.33% | 133,738 |
| Nov 20, 2024 | 5.99 | 6.00 | 5.98 | 5.98 | -0.01 | -0.17% | 85,900 |
| Nov 19, 2024 | 6.04 | 6.04 | 5.98 | 5.99 | -0.01 | -0.17% | 122,300 |
| Nov 18, 2024 | 6.01 | 6.01 | 5.98 | 6.00 | -0.01 | -0.17% | 113,500 |
| Nov 15, 2024 | 6.01 | 6.05 | 6.00 | 6.01 | -0.04 | -0.66% | 104,000 |
| Nov 14, 2024 | 6.02 | 6.05 | 6.02 | 6.05 | 0.05 | 0.83% | 96,500 |
| Nov 13, 2024 | 6.05 | 6.09 | 6.00 | 6.00 | -0.03 | -0.50% | 98,600 |
| Nov 12, 2024 | 6.08 | 6.08 | 6.02 | 6.03 | -0.04 | -0.66% | 128,500 |
| Nov 11, 2024 | 6.08 | 6.11 | 6.06 | 6.07 | -0.03 | -0.49% | 62,200 |
| Nov 8, 2024 | 6.01 | 6.11 | 6.01 | 6.10 | 0.10 | 1.67% | 443,633 |
| Nov 7, 2024 | 5.94 | 6.01 | 5.94 | 6.00 | 0.07 | 1.18% | 85,900 |
| Nov 6, 2024 | 6.02 | 6.02 | 5.92 | 5.93 | -0.11 | -1.82% | 109,101 |
| Nov 5, 2024 | 6.01 | 6.04 | 6.01 | 6.04 | 0.01 | 0.17% | 57,000 |
| Nov 4, 2024 | 6.04 | 6.06 | 6.00 | 6.03 | 0.02 | 0.33% | 89,900 |
| Nov 1, 2024 | 6.07 | 6.13 | 5.99 | 6.01 | -0.01 | -0.17% | 96,700 |
| Oct 31, 2024 | 6.04 | 6.10 | 6.01 | 6.02 | -0.02 | -0.33% | 68,500 |