BNY Mellon Municipal Income, Inc. (DMF)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.85 | 6.87 | 6.82 | 6.86 | 6.86 | 53,600 |
| 09 may 2024 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 38,000 |
| 08 may 2024 | 6.82 | 6.85 | 6.81 | 6.85 | 6.85 | 46,500 |
| 07 may 2024 | 6.78 | 6.82 | 6.78 | 6.81 | 6.81 | 95,900 |
| 06 may 2024 | 6.72 | 6.77 | 6.72 | 6.74 | 6.74 | 47,200 |
| 03 may 2024 | 6.68 | 6.75 | 6.68 | 6.74 | 6.74 | 43,000 |
| 02 may 2024 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 78,200 |
| 01 may 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 43,900 |
| 30 abr 2024 | 6.61 | 6.67 | 6.61 | 6.64 | 6.64 | 36,400 |
| 29 abr 2024 | 6.62 | 6.67 | 6.61 | 6.64 | 6.64 | 34,400 |
| 26 abr 2024 | 6.55 | 6.64 | 6.53 | 6.64 | 6.64 | 51,700 |
| 25 abr 2024 | 6.55 | 6.66 | 6.55 | 6.59 | 6.59 | 24,300 |
| 24 abr 2024 | 6.61 | 6.68 | 6.59 | 6.63 | 6.63 | 45,700 |
| 23 abr 2024 | 6.65 | 6.68 | 6.62 | 6.65 | 6.65 | 27,600 |
| 22 abr 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 38,600 |
| 19 abr 2024 | 6.62 | 6.64 | 6.61 | 6.61 | 6.61 | 22,000 |
| 18 abr 2024 | 6.58 | 6.60 | 6.58 | 6.58 | 6.58 | 28,900 |
| 17 abr 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 5,700 |
| 16 abr 2024 | 6.55 | 6.63 | 6.53 | 6.60 | 6.60 | 37,900 |
| 15 abr 2024 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | 44,600 |
| 12 abr 2024 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 49,800 |
| 11 abr 2024 | 6.59 | 6.62 | 6.58 | 6.60 | 6.60 | 56,100 |
| 11 abr 2024 | 0.015 Dividendo | |||||
| 10 abr 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.61 | 94,400 |
| 09 abr 2024 | 6.71 | 6.74 | 6.68 | 6.70 | 6.68 | 48,700 |
| 08 abr 2024 | 6.72 | 6.76 | 6.71 | 6.72 | 6.70 | 31,500 |
| 05 abr 2024 | 6.72 | 6.72 | 6.70 | 6.72 | 6.70 | 14,300 |
| 04 abr 2024 | 6.73 | 6.80 | 6.72 | 6.76 | 6.74 | 65,500 |
| 03 abr 2024 | 6.65 | 6.75 | 6.65 | 6.74 | 6.72 | 119,800 |
| 02 abr 2024 | 6.74 | 6.74 | 6.69 | 6.70 | 6.68 | 110,000 |
| 01 abr 2024 | 6.75 | 6.79 | 6.73 | 6.79 | 6.77 | 33,300 |
| 28 mar 2024 | 6.80 | 6.83 | 6.76 | 6.83 | 6.81 | 58,900 |
| 27 mar 2024 | 6.75 | 6.78 | 6.74 | 6.77 | 6.75 | 61,800 |
| 26 mar 2024 | 6.76 | 6.78 | 6.74 | 6.75 | 6.73 | 26,900 |
| 25 mar 2024 | 6.75 | 6.76 | 6.73 | 6.73 | 6.71 | 15,000 |
| 22 mar 2024 | 6.79 | 6.79 | 6.75 | 6.77 | 6.75 | 24,200 |
| 21 mar 2024 | 6.76 | 6.77 | 6.75 | 6.76 | 6.74 | 39,400 |
| 20 mar 2024 | 6.74 | 6.77 | 6.74 | 6.77 | 6.75 | 47,600 |
| 19 mar 2024 | 6.74 | 6.77 | 6.73 | 6.74 | 6.72 | 106,400 |
| 18 mar 2024 | 6.62 | 6.73 | 6.62 | 6.71 | 6.69 | 60,800 |
| 15 mar 2024 | 6.65 | 6.70 | 6.61 | 6.66 | 6.64 | 84,000 |
| 14 mar 2024 | 6.73 | 6.73 | 6.64 | 6.67 | 6.65 | 27,200 |
| 13 mar 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.72 | 24,800 |
| 13 mar 2024 | 0.015 Dividendo | |||||
| 12 mar 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.72 | 44,200 |
| 11 mar 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.71 | 10,700 |
| 08 mar 2024 | 6.74 | 6.75 | 6.73 | 6.75 | 6.72 | 62,000 |
| 07 mar 2024 | 6.74 | 6.76 | 6.71 | 6.76 | 6.73 | 97,200 |
| 06 mar 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.68 | 170,000 |
| 05 mar 2024 | 6.67 | 6.69 | 6.65 | 6.69 | 6.66 | 53,400 |
| 04 mar 2024 | 6.62 | 6.65 | 6.62 | 6.62 | 6.59 | 50,400 |
| 01 mar 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.60 | 57,000 |
| 29 feb 2024 | 6.61 | 6.66 | 6.61 | 6.62 | 6.59 | 29,800 |
| 28 feb 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.59 | 31,200 |
| 27 feb 2024 | 6.62 | 6.64 | 6.59 | 6.60 | 6.57 | 25,600 |
| 26 feb 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.59 | 21,500 |
| 23 feb 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.63 | 36,900 |
| 22 feb 2024 | 6.67 | 6.68 | 6.65 | 6.66 | 6.63 | 27,600 |
| 21 feb 2024 | 6.67 | 6.69 | 6.64 | 6.65 | 6.62 | 17,100 |
| 20 feb 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.63 | 131,000 |
| 16 feb 2024 | 6.63 | 6.67 | 6.60 | 6.67 | 6.64 | 54,600 |
| 15 feb 2024 | 6.62 | 6.67 | 6.62 | 6.67 | 6.64 | 21,600 |
| 14 feb 2024 | 6.62 | 6.66 | 6.60 | 6.63 | 6.60 | 42,800 |
| 13 feb 2024 | 6.61 | 6.63 | 6.60 | 6.61 | 6.58 | 32,000 |
| 13 feb 2024 | 0.015 Dividendo | |||||
| 12 feb 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.64 | 12,000 |
| 09 feb 2024 | 6.65 | 6.66 | 6.64 | 6.66 | 6.62 | 60,100 |
| 08 feb 2024 | 6.62 | 6.65 | 6.61 | 6.65 | 6.61 | 49,100 |
| 07 feb 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.59 | 58,400 |
| 06 feb 2024 | 6.56 | 6.65 | 6.56 | 6.63 | 6.59 | 123,200 |
| 05 feb 2024 | 6.51 | 6.58 | 6.51 | 6.56 | 6.52 | 242,200 |
| 02 feb 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.51 | 85,000 |
| 01 feb 2024 | 6.53 | 6.63 | 6.53 | 6.60 | 6.56 | 188,800 |
| 31 ene 2024 | 6.50 | 6.63 | 6.50 | 6.53 | 6.49 | 89,400 |
| 30 ene 2024 | 6.50 | 6.57 | 6.49 | 6.52 | 6.48 | 68,600 |
| 29 ene 2024 | 6.48 | 6.53 | 6.47 | 6.50 | 6.46 | 79,400 |
| 26 ene 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.44 | 95,900 |
| 25 ene 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.48 | 65,800 |
| 24 ene 2024 | 6.51 | 6.51 | 6.47 | 6.47 | 6.43 | 38,900 |
| 23 ene 2024 | 6.47 | 6.51 | 6.46 | 6.51 | 6.47 | 44,800 |
| 22 ene 2024 | 6.47 | 6.53 | 6.47 | 6.49 | 6.45 | 35,200 |
| 19 ene 2024 | 6.46 | 6.47 | 6.40 | 6.47 | 6.43 | 21,900 |
| 18 ene 2024 | 6.48 | 6.50 | 6.45 | 6.47 | 6.43 | 21,900 |
| 17 ene 2024 | 6.53 | 6.54 | 6.49 | 6.52 | 6.48 | 23,000 |
| 16 ene 2024 | 6.58 | 6.63 | 6.53 | 6.53 | 6.49 | 36,300 |
| 12 ene 2024 | 6.59 | 6.62 | 6.59 | 6.62 | 6.58 | 43,700 |
| 12 ene 2024 | 0.015 Dividendo | |||||
| 11 ene 2024 | 6.56 | 6.60 | 6.56 | 6.58 | 6.52 | 19,000 |
| 10 ene 2024 | 6.60 | 6.60 | 6.52 | 6.59 | 6.53 | 82,600 |
| 09 ene 2024 | 6.57 | 6.63 | 6.57 | 6.58 | 6.52 | 48,000 |
| 08 ene 2024 | 6.54 | 6.61 | 6.54 | 6.61 | 6.55 | 30,800 |
| 05 ene 2024 | 6.51 | 6.57 | 6.51 | 6.54 | 6.48 | 38,300 |
| 04 ene 2024 | 6.53 | 6.55 | 6.52 | 6.54 | 6.48 | 51,900 |
| 03 ene 2024 | 6.49 | 6.58 | 6.49 | 6.55 | 6.49 | 33,600 |
| 02 ene 2024 | 6.45 | 6.55 | 6.45 | 6.52 | 6.46 | 63,900 |
| 29 dic 2023 | 6.46 | 6.52 | 6.44 | 6.50 | 6.44 | 215,700 |
| 28 dic 2023 | 6.50 | 6.54 | 6.48 | 6.49 | 6.43 | 74,900 |
| 27 dic 2023 | 6.49 | 6.55 | 6.49 | 6.52 | 6.46 | 113,200 |
| 26 dic 2023 | 6.51 | 6.53 | 6.47 | 6.50 | 6.44 | 154,300 |
| 22 dic 2023 | 6.52 | 6.55 | 6.51 | 6.52 | 6.46 | 54,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.