BNY Mellon Municipal Income Inc. Common Stockのデータ

BNY Mellon Municipal Income Inc. Common Stockの基本情報

名前 BNY Mellon Municipal Income Inc. Common Stock
ティッカー DMF
United States
上場年 1988.0
セクター nan

BNY Mellon Municipal Income Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.07 8.94 9.06 8.95 36200.0 8.95
2021-02-12 9.15 9.06 9.15 9.08 30200.0 9.08
2021-02-11 9.27 9.08 9.08 9.13 54400.0 9.13
2021-02-10 9.13 9.07 9.1 9.13 42400.0 9.1
2021-02-09 9.1 9.03 9.04 9.1 43800.0 9.07
2021-02-08 9.03 8.96 8.97 9.03 33700.0 9.0
2021-02-05 8.96 8.89 8.89 8.96 11500.0 8.93
2021-02-04 8.91 8.87 8.89 8.88 32000.0 8.85
2021-02-03 8.89 8.87 8.88 8.88 30200.0 8.85
2021-02-02 8.89 8.85 8.87 8.88 60800.0 8.85
2021-02-01 8.87 8.81 8.81 8.82 47900.0 8.79
2021-01-29 8.86 8.78 8.78 8.79 38400.0 8.76
2021-01-28 8.86 8.77 8.78 8.83 45300.0 8.8
2021-01-27 8.87 8.71 8.72 8.81 143400.0 8.78
2021-01-26 8.92 8.88 8.89 8.88 29800.0 8.85
2021-01-25 8.95 8.88 8.95 8.88 29300.0 8.85
2021-01-22 8.99 8.91 8.94 8.97 40600.0 8.94
2021-01-21 8.94 8.8 8.86 8.94 36900.0 8.91
2021-01-20 8.86 8.85 8.85 8.86 40200.0 8.83
2021-01-19 8.96 8.85 8.91 8.85 30800.0 8.82
2021-01-15 9.0 8.94 8.99 8.94 35200.0 8.91
2021-01-14 8.95 8.9 8.9 8.92 15700.0 8.89
2021-01-13 9.04 8.95 9.03 8.99 35500.0 8.92
2021-01-12 9.12 8.93 9.12 8.99 28800.0 8.92
2021-01-11 9.28 8.75 8.77 9.13 273100.0 9.06
2021-01-08 8.8 8.76 8.8 8.76 16000.0 8.69
2021-01-07 8.8 8.78 8.8 8.78 13700.0 8.71
2021-01-06 8.86 8.77 8.85 8.79 36700.0 8.72
2021-01-05 8.89 8.84 8.89 8.85 20300.0 8.78
2021-01-04 8.89 8.78 8.87 8.87 50700.0 8.8
2020-12-31 8.87 8.7 8.7 8.87 82900.0 8.8
2020-12-30 8.77 8.7 8.74 8.77 26300.0 8.7
2020-12-29 8.74 8.66 8.7 8.74 40500.0 8.67
2020-12-28 8.7 8.67 8.7 8.7 26500.0 8.63
2020-12-24 8.7 8.64 8.7 8.7 11300.0 8.63
2020-12-23 8.68 8.6 8.6 8.67 34800.0 8.6
2020-12-22 8.68 8.62 8.63 8.64 28700.0 8.57
2020-12-21 8.71 8.62 8.71 8.65 44600.0 8.58
2020-12-18 8.71 8.6 8.64 8.71 34700.0 8.64
2020-12-17 8.67 8.6 8.62 8.66 36200.0 8.59
2020-12-16 8.75 8.66 8.69 8.66 36600.0 8.59
2020-12-15 8.76 8.71 8.71 8.74 42700.0 8.67
2020-12-14 8.82 8.75 8.82 8.76 32700.0 8.69
2020-12-11 8.83 8.8 8.83 8.82 10800.0 8.75
2020-12-10 8.87 8.77 8.83 8.87 16100.0 8.77
2020-12-09 8.83 8.75 8.78 8.83 37200.0 8.73
2020-12-08 8.82 8.72 8.72 8.82 17300.0 8.72
2020-12-07 8.81 8.75 8.75 8.78 16000.0 8.68
2020-12-04 8.79 8.7 8.77 8.79 24400.0 8.69
2020-12-03 8.77 8.7 8.75 8.76 22800.0 8.66
2020-12-02 8.74 8.64 8.65 8.71 28300.0 8.61
2020-12-01 8.73 8.65 8.72 8.66 47900.0 8.56
2020-11-30 8.72 8.66 8.72 8.71 41900.0 8.61
2020-11-27 8.7 8.56 8.56 8.7 22300.0 8.6
2020-11-25 8.66 8.59 8.63 8.63 54900.0 8.53
2020-11-24 8.63 8.58 8.61 8.59 20000.0 8.49
2020-11-23 8.6 8.53 8.53 8.58 31700.0 8.48
2020-11-20 8.59 8.53 8.53 8.57 14800.0 8.47
2020-11-19 8.61 8.45 8.58 8.52 85900.0 8.42
2020-11-18 8.57 8.51 8.51 8.57 66500.0 8.47
2020-11-17 8.54 8.39 8.39 8.54 41900.0 8.44
2020-11-16 8.47 8.44 8.45 8.47 50100.0 8.37
2020-11-13 8.49 8.45 8.49 8.45 27600.0 8.35
2020-11-12 8.5 8.45 8.45 8.49 21400.0 8.36
2020-11-11 8.48 8.42 8.42 8.48 22900.0 8.35
2020-11-10 8.47 8.42 8.44 8.46 23000.0 8.33
2020-11-09 8.51 8.44 8.47 8.44 56800.0 8.31
2020-11-06 8.47 8.42 8.42 8.45 18200.0 8.32
2020-11-05 8.47 8.4 8.4 8.4 19600.0 8.27
2020-11-04 8.42 8.39 8.41 8.41 16300.0 8.28
2020-11-03 8.38 8.32 8.33 8.38 17600.0 8.25
2020-11-02 8.42 8.31 8.42 8.35 28700.0 8.22
2020-10-30 8.42 8.3 8.42 8.36 38400.0 8.23
2020-10-29 8.36 8.27 8.36 8.34 52400.0 8.21
2020-10-28 8.3 8.21 8.28 8.3 55500.0 8.17
2020-10-27 8.24 8.17 8.21 8.24 40500.0 8.11
2020-10-26 8.32 8.2 8.21 8.23 51800.0 8.1
2020-10-23 8.41 8.31 8.38 8.31 21400.0 8.18
2020-10-22 8.41 8.35 8.41 8.35 15400.0 8.22
2020-10-21 8.42 8.37 8.41 8.38 29600.0 8.25
2020-10-20 8.43 8.32 8.32 8.43 31500.0 8.3
2020-10-19 8.38 8.33 8.33 8.35 31400.0 8.22
2020-10-16 8.47 8.31 8.44 8.31 97700.0 8.18
2020-10-15 8.48 8.42 8.44 8.42 22800.0 8.29
2020-10-14 8.5 8.46 8.5 8.46 37500.0 8.33
2020-10-13 8.51 8.48 8.48 8.49 23400.0 8.32
2020-10-12 8.51 8.46 8.49 8.51 23900.0 8.34
2020-10-09 8.48 8.45 8.46 8.48 8000.0 8.31
2020-10-08 8.47 8.46 8.47 8.47 11000.0 8.3
2020-10-07 8.48 8.44 8.44 8.47 22200.0 8.3
2020-10-06 8.48 8.4 8.4 8.48 9600.0 8.31
2020-10-05 8.49 8.45 8.48 8.45 37300.0 8.28
2020-10-02 8.48 8.33 8.39 8.48 42000.0 8.31
2020-10-01 8.58 8.42 8.58 8.49 112500.0 8.32
2020-09-30 8.71 8.56 8.71 8.63 34000.0 8.46
2020-09-29 8.62 8.54 8.57 8.62 29500.0 8.45
2020-09-28 8.67 8.56 8.63 8.59 35700.0 8.42
2020-09-25 8.57 8.39 8.39 8.55 27400.0 8.38
2020-09-24 8.52 8.46 8.48 8.47 21500.0 8.3
2020-09-23 8.59 8.49 8.59 8.49 18900.0 8.32
2020-09-22 8.56 8.53 8.53 8.56 17800.0 8.39
2020-09-21 8.58 8.53 8.56 8.53 20800.0 8.36
2020-09-18 8.61 8.56 8.58 8.56 23100.0 8.39
2020-09-17 8.6 8.56 8.56 8.56 27400.0 8.39
2020-09-16 8.64 8.55 8.64 8.59 20900.0 8.42
2020-09-15 8.63 8.54 8.58 8.6 70900.0 8.43
2020-09-14 8.58 8.52 8.54 8.58 46000.0 8.41
2020-09-11 8.58 8.5 8.5 8.57 35100.0 8.37
2020-09-10 8.53 8.44 8.44 8.53 52200.0 8.33
2020-09-09 8.46 8.37 8.4 8.46 32700.0 8.26
2020-09-08 8.42 8.36 8.4 8.36 31400.0 8.16
2020-09-04 8.47 8.38 8.47 8.41 46900.0 8.21
2020-09-03 8.55 8.46 8.52 8.47 49100.0 8.27
2020-09-02 8.54 8.47 8.47 8.53 49500.0 8.33
2020-09-01 8.48 8.43 8.43 8.47 41700.0 8.27
2020-08-31 8.47 8.39 8.41 8.43 39600.0 8.23
2020-08-28 8.41 8.32 8.32 8.41 45200.0 8.21
2020-08-27 8.45 8.32 8.44 8.32 50900.0 8.12
2020-08-26 8.46 8.36 8.43 8.42 112700.0 8.22
2020-08-25 8.48 8.41 8.48 8.42 27700.0 8.22
2020-08-24 8.53 8.46 8.52 8.47 97300.0 8.27
2020-08-21 8.53 8.47 8.5 8.5 33300.0 8.3
2020-08-20 8.54 8.5 8.54 8.52 57100.0 8.32
2020-08-19 8.63 8.52 8.58 8.54 45900.0 8.34
2020-08-18 8.67 8.58 8.67 8.58 63800.0 8.38
2020-08-17 8.74 8.56 8.74 8.62 57100.0 8.42
2020-08-14 8.71 8.67 8.71 8.68 28700.0 8.47
2020-08-13 8.73 8.69 8.73 8.71 34700.0 8.5
2020-08-12 8.83 8.76 8.83 8.77 38600.0 8.53
2020-08-11 8.85 8.8 8.82 8.8 28700.0 8.56
2020-08-10 8.87 8.82 8.85 8.85 31900.0 8.61
2020-08-07 8.88 8.74 8.74 8.88 38800.0 8.63
2020-08-06 8.85 8.8 8.8 8.83 20300.0 8.59
2020-08-05 8.86 8.77 8.79 8.86 38300.0 8.61
2020-08-04 8.81 8.65 8.65 8.79 56500.0 8.55
2020-08-03 8.69 8.6 8.66 8.69 44600.0 8.45
2020-07-31 8.71 8.61 8.71 8.65 32700.0 8.41
2020-07-30 8.65 8.51 8.56 8.62 91400.0 8.38
2020-07-29 8.63 8.58 8.58 8.63 19100.0 8.39
2020-07-28 8.6 8.54 8.54 8.6 13300.0 8.36
2020-07-27 8.6 8.51 8.56 8.58 59000.0 8.34
2020-07-24 8.65 8.58 8.65 8.6 16200.0 8.36
2020-07-23 8.6 8.56 8.57 8.6 29400.0 8.36
2020-07-22 8.6 8.55 8.56 8.6 15400.0 8.36
2020-07-21 8.6 8.53 8.53 8.6 18100.0 8.36
2020-07-20 8.6 8.54 8.58 8.6 19600.0 8.36
2020-07-17 8.57 8.52 8.57 8.55 16000.0 8.31
2020-07-16 8.52 8.34 8.34 8.52 22600.0 8.28
2020-07-15 8.56 8.51 8.51 8.55 15200.0 8.31
2020-07-14 8.63 8.51 8.63 8.57 20800.0 8.33
2020-07-13 8.63 8.55 8.6 8.57 31900.0 8.3
2020-07-10 8.66 8.48 8.48 8.66 28100.0 8.39
2020-07-09 8.62 8.51 8.62 8.56 25800.0 8.29
2020-07-08 8.62 8.33 8.62 8.54 87400.0 8.27
2020-07-07 8.49 8.33 8.33 8.49 22500.0 8.22
2020-07-06 8.45 8.32 8.32 8.41 31700.0 8.14
2020-07-02 8.43 8.31 8.42 8.34 29400.0 8.08
2020-07-01 8.41 8.32 8.37 8.34 28900.0 8.08
2020-06-30 8.41 8.29 8.4 8.32 32300.0 8.06
2020-06-29 8.36 8.27 8.33 8.31 46000.0 8.05
2020-06-26 8.46 8.28 8.45 8.31 52900.0 8.05
2020-06-25 8.57 8.39 8.57 8.4 63500.0 8.13
2020-06-24 8.57 8.38 8.57 8.44 51700.0 8.17
2020-06-23 8.52 8.43 8.51 8.48 31000.0 8.21
2020-06-22 8.49 8.4 8.46 8.42 42500.0 8.15
2020-06-19 8.64 8.47 8.63 8.48 76800.0 8.21
2020-06-18 8.56 8.51 8.52 8.53 18300.0 8.26
2020-06-17 8.63 8.48 8.63 8.48 34600.0 8.21
2020-06-16 8.66 8.62 8.63 8.64 28900.0 8.37
2020-06-15 8.55 8.48 8.5 8.54 48500.0 8.27
2020-06-12 8.71 8.55 8.71 8.62 15300.0 8.35
2020-06-11 8.74 8.5 8.74 8.57 72100.0 8.3
2020-06-10 8.73 8.64 8.64 8.73 40700.0 8.42
2020-06-09 8.7 8.62 8.7 8.67 49200.0 8.36
2020-06-08 8.75 8.66 8.66 8.68 46300.0 8.37
2020-06-05 8.8 8.71 8.8 8.72 22200.0 8.41
2020-06-04 8.8 8.71 8.8 8.74 29700.0 8.43
2020-06-03 8.8 8.63 8.63 8.72 46800.0 8.41
2020-06-02 8.67 8.64 8.67 8.64 26000.0 8.33
2020-06-01 8.71 8.59 8.6 8.64 47200.0 8.33
2020-05-29 8.66 8.5 8.5 8.58 23400.0 8.28
2020-05-28 8.74 8.47 8.65 8.48 103400.0 8.18
2020-05-27 8.57 8.49 8.57 8.57 166500.0 8.27
2020-05-26 8.49 8.44 8.49 8.45 19700.0 8.15
2020-05-22 8.7 8.42 8.7 8.49 59800.0 8.19
2020-05-21 8.47 8.33 8.47 8.41 39300.0 8.11
2020-05-20 8.39 8.3 8.37 8.34 47600.0 8.04
2020-05-19 8.47 8.36 8.47 8.36 34800.0 8.06
2020-05-18 8.41 8.32 8.34 8.41 51600.0 8.11
2020-05-15 8.44 8.33 8.44 8.35 15900.0 8.05
2020-05-14 8.59 8.24 8.59 8.38 48200.0 8.08
2020-05-13 8.71 8.34 8.69 8.45 58900.0 8.15
2020-05-12 8.64 8.51 8.64 8.56 24000.0 8.22
2020-05-11 8.57 8.48 8.49 8.54 16600.0 8.2
2020-05-08 8.66 8.48 8.6 8.49 59300.0 8.16
2020-05-07 8.55 8.47 8.55 8.47 35600.0 8.14
2020-05-06 8.54 8.36 8.37 8.47 83100.0 8.14
2020-05-05 8.43 7.96 7.96 8.37 173000.0 8.04
2020-05-04 8.05 7.92 7.92 8.02 32400.0 7.7
2020-05-01 8.05 7.9 7.9 8.03 37400.0 7.71
2020-04-30 8.02 7.87 7.88 7.96 54100.0 7.65
2020-04-29 7.99 7.85 7.92 7.96 58100.0 7.65
2020-04-28 7.91 7.72 7.83 7.85 66000.0 7.54
2020-04-27 8.0 7.63 7.95 7.68 105900.0 7.38
2020-04-24 8.06 7.89 8.06 7.95 39600.0 7.64
2020-04-23 8.35 8.02 8.35 8.02 71100.0 7.7
2020-04-22 8.25 8.17 8.17 8.18 44900.0 7.86
2020-04-21 8.24 8.13 8.24 8.13 77900.0 7.81
2020-04-20 8.18 8.14 8.14 8.14 115100.0 7.82
2020-04-17 8.2 8.11 8.2 8.15 63600.0 7.83
2020-04-16 8.18 8.07 8.07 8.18 37100.0 7.86
2020-04-15 8.19 7.92 7.92 8.14 42400.0 7.82
2020-04-14 8.21 8.0 8.0 8.18 46800.0 7.86
2020-04-13 8.29 7.95 8.29 8.01 153000.0 7.66
2020-04-09 8.22 7.8 8.1 8.14 103600.0 7.78
2020-04-08 7.97 7.76 7.76 7.96 40200.0 7.61
2020-04-07 7.99 7.7 7.7 7.75 69700.0 7.41
2020-04-06 7.92 7.66 7.71 7.66 94800.0 7.33
2020-04-03 7.94 7.6 7.94 7.7 123500.0 7.36
2020-04-02 8.4 7.89 8.03 7.94 134500.0 7.59
2020-04-01 8.4 7.92 8.4 8.0 94700.0 7.65
2020-03-31 8.26 8.09 8.2 8.22 77200.0 7.86
2020-03-30 8.19 7.75 7.75 8.19 119600.0 7.83
2020-03-27 8.04 7.72 7.72 7.96 51900.0 7.61
2020-03-26 8.37 7.45 7.45 7.99 119700.0 7.64
2020-03-25 7.92 6.88 6.88 7.63 101400.0 7.3
2020-03-24 7.19 6.75 6.75 7.08 139300.0 6.77
2020-03-23 7.14 6.58 7.01 6.67 129000.0 6.38
2020-03-20 7.53 6.71 6.71 7.06 78900.0 6.75
2020-03-19 7.07 6.24 6.68 6.82 75600.0 6.52
2020-03-18 7.45 6.42 7.45 6.68 77700.0 6.39
2020-03-17 7.73 7.5 7.71 7.66 127600.0 7.33
2020-03-16 7.85 7.65 7.85 7.7 66000.0 7.36
2020-03-13 8.48 7.94 8.16 8.06 108900.0 7.71
2020-03-12 8.84 7.86 8.56 8.04 127800.0 7.69
2020-03-11 9.38 8.9 9.35 8.91 68800.0 8.49
2020-03-10 9.46 9.25 9.38 9.39 58300.0 8.94
2020-03-09 9.5 8.95 8.95 9.38 96300.0 8.94
2020-03-06 9.46 9.29 9.29 9.46 27200.0 9.01
2020-03-05 9.39 9.31 9.31 9.39 27000.0 8.94
2020-03-04 9.38 9.25 9.35 9.36 92500.0 8.92
2020-03-03 9.25 9.12 9.17 9.25 112800.0 8.81
2020-03-02 9.19 9.01 9.01 9.11 271800.0 8.68
2020-02-28 9.65 8.92 9.65 8.93 220700.0 8.51
2020-02-27 9.8 9.61 9.77 9.65 57800.0 9.19
2020-02-26 9.79 9.67 9.75 9.78 70000.0 9.32
2020-02-25 9.76 9.59 9.6 9.75 104400.0 9.29
2020-02-24 9.64 9.57 9.63 9.64 45000.0 9.18
2020-02-21 9.63 9.55 9.58 9.55 63500.0 9.1
2020-02-20 9.64 9.45 9.48 9.63 81400.0 9.17
2020-02-19 9.5 9.39 9.39 9.5 92200.0 9.05
2020-02-18 9.5 9.4 9.44 9.44 70000.0 8.99