NYSE:DSM
Dreyfus Strategic Municipal Bond Fund Stock Price (Quote)
$5.71
+0.0500 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.54 | $5.80 | Friday, 3rd May 2024 DSM stock ended at $5.71. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.88% from a day low at $5.67 to a day high of $5.72. |
| 90 days | $5.54 | $5.91 | |
| 52 weeks | $4.69 | $5.91 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.67 | $5.72 | $5.67 | $5.71 | 164 602 |
| May 02, 2024 | $5.60 | $5.67 | $5.60 | $5.66 | 134 785 |
| May 01, 2024 | $5.61 | $5.64 | $5.61 | $5.63 | 98 704 |
| Apr 30, 2024 | $5.59 | $5.63 | $5.58 | $5.62 | 118 526 |
| Apr 29, 2024 | $5.57 | $5.59 | $5.56 | $5.59 | 96 939 |
| Apr 26, 2024 | $5.58 | $5.58 | $5.55 | $5.57 | 78 216 |
| Apr 25, 2024 | $5.55 | $5.57 | $5.55 | $5.57 | 71 638 |
| Apr 24, 2024 | $5.61 | $5.63 | $5.59 | $5.62 | 223 704 |
| Apr 23, 2024 | $5.58 | $5.60 | $5.58 | $5.60 | 126 777 |
| Apr 22, 2024 | $5.57 | $5.59 | $5.54 | $5.55 | 228 619 |
| Apr 19, 2024 | $5.57 | $5.60 | $5.57 | $5.58 | 113 619 |
| Apr 18, 2024 | $5.61 | $5.61 | $5.56 | $5.57 | 151 997 |
| Apr 17, 2024 | $5.60 | $5.60 | $5.57 | $5.59 | 156 686 |
| Apr 16, 2024 | $5.56 | $5.61 | $5.55 | $5.58 | 146 947 |
| Apr 15, 2024 | $5.62 | $5.63 | $5.57 | $5.57 | 131 840 |
| Apr 12, 2024 | $5.61 | $5.64 | $5.61 | $5.63 | 82 781 |
| Apr 11, 2024 | $5.64 | $5.64 | $5.59 | $5.62 | 158 991 |
| Apr 10, 2024 | $5.64 | $5.67 | $5.60 | $5.63 | 157 233 |
| Apr 09, 2024 | $5.75 | $5.75 | $5.69 | $5.69 | 174 905 |
| Apr 08, 2024 | $5.76 | $5.78 | $5.71 | $5.72 | 124 287 |
| Apr 05, 2024 | $5.75 | $5.76 | $5.72 | $5.72 | 129 631 |
| Apr 04, 2024 | $5.79 | $5.80 | $5.75 | $5.76 | 69 591 |
| Apr 03, 2024 | $5.77 | $5.79 | $5.73 | $5.75 | 122 412 |
| Apr 02, 2024 | $5.80 | $5.81 | $5.78 | $5.80 | 123 167 |
| Apr 01, 2024 | $5.83 | $5.87 | $5.79 | $5.81 | 114 808 |
