Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.685 -0.014 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.714 6.731 6.690 6.690 146,384 -0.01(-0.12%)
Jan 30, 2020 6.681 6.714 6.673 6.698 128,988 +0.02(+0.25%)
Jan 29, 2020 6.665 6.690 6.665 6.681 114,241 +0.02(+0.25%)
Jan 28, 2020 6.681 6.681 6.657 6.665 45,473 -0.02(-0.25%)
Jan 27, 2020 6.690 6.710 6.673 6.681 79,370 +0.00(+0.00%)
Jan 24, 2020 6.665 6.681 6.664 6.681 98,682 +0.02(+0.25%)
Jan 23, 2020 6.632 6.665 6.632 6.665 111,031 +0.03(+0.50%)
Jan 22, 2020 6.624 6.649 6.624 6.632 273,325 -0.02(-0.25%)
Jan 21, 2020 6.640 6.657 6.632 6.649 80,709 +0.02(+0.25%)
Jan 17, 2020 6.632 6.640 6.616 6.632 102,323 +0.01(+0.12%)
Jan 16, 2020 6.632 6.649 6.624 6.624 61,741 -0.01(-0.12%)
Jan 15, 2020 6.649 6.657 6.628 6.632 89,931 -0.01(-0.12%)
Jan 14, 2020 6.624 6.653 6.616 6.640 106,732 +0.02(+0.25%)
Jan 13, 2020 6.599 6.624 6.599 6.624 248,844 +0.02(+0.37%)
Jan 10, 2020 6.616 6.632 6.591 6.599 143,275 -0.02(-0.37%)
Jan 09, 2020 6.616 6.640 6.607 6.624 80,972 +0.01(+0.12%)
Jan 08, 2020 6.599 6.616 6.583 6.616 189,028 +0.03(+0.50%)
Jan 07, 2020 6.542 6.583 6.542 6.583 172,337 +0.04(+0.63%)
Jan 06, 2020 6.550 6.575 6.534 6.542 160,377 -0.01(-0.13%)
Jan 03, 2020 6.550 6.566 6.517 6.550 202,486 -0.01(-0.13%)
Jan 02, 2020 6.558 6.583 6.550 6.558 131,571 +0.00(+0.00%)
Dec 31, 2019 6.525 6.566 6.525 6.558 170,810 +0.02(+0.25%)
Dec 30, 2019 6.558 6.558 6.517 6.542 147,564 -0.02(-0.25%)
Dec 27, 2019 6.550 6.591 6.525 6.558 183,846 -0.01(-0.13%)
Dec 26, 2019 6.550 6.583 6.542 6.566 111,256 +0.02(+0.38%)
Dec 24, 2019 6.550 6.581 6.542 6.542 124,635 -0.01(-0.13%)
Dec 23, 2019 6.525 6.566 6.525 6.550 158,938 +0.02(+0.38%)
Dec 20, 2019 6.575 6.575 6.525 6.525 111,964 -0.02(-0.38%)
Dec 19, 2019 6.583 6.591 6.542 6.550 90,127 -0.01(-0.13%)
Dec 18, 2019 6.566 6.583 6.542 6.558 136,794 -0.01(-0.13%)
Dec 17, 2019 6.534 6.599 6.525 6.566 163,168 +0.03(+0.50%)
Dec 16, 2019 6.542 6.558 6.525 6.534 136,488 -0.01(-0.13%)
Dec 13, 2019 6.542 6.566 6.534 6.542 122,564 +0.00(+0.00%)
Dec 12, 2019 6.583 6.591 6.542 6.542 272,574 -0.05(-0.75%)
Dec 11, 2019 6.599 6.607 6.566 6.591 205,498 -0.01(-0.12%)
Dec 10, 2019 6.591 6.607 6.583 6.599 126,081 -0.01(-0.12%)
Dec 09, 2019 6.566 6.607 6.566 6.607 134,854 +0.02(+0.37%)
Dec 06, 2019 6.575 6.599 6.558 6.583 132,805 +0.00(+0.00%)
Dec 05, 2019 6.583 6.624 6.566 6.583 149,969 +0.01(+0.12%)
Dec 04, 2019 6.558 6.607 6.558 6.575 252,115 -0.01(-0.12%)
Dec 03, 2019 6.550 6.583 6.534 6.583 288,648 +0.00(+0.00%)
Dec 02, 2019 6.697 6.697 6.579 6.583 204,847 -0.11(-1.71%)
Nov 29, 2019 6.591 6.697 6.575 6.697 172,671 +0.09(+1.36%)
Nov 27, 2019 6.877 6.878 6.566 6.607 725,414 -0.42(-5.94%)
Nov 26, 2019 6.984 7.033 6.984 7.024 73,358 +0.05(+0.70%)
Nov 25, 2019 7.024 7.033 6.975 6.975 90,484 -0.01(-0.12%)
Nov 22, 2019 7.033 7.090 6.975 6.984 113,483 -0.06(-0.81%)
Nov 21, 2019 6.959 7.061 6.934 7.041 86,734 +0.09(+1.29%)
Nov 20, 2019 6.959 6.984 6.926 6.951 48,691 +0.01(+0.12%)
Nov 19, 2019 6.894 6.951 6.869 6.943 113,803 +0.06(+0.83%)
Nov 18, 2019 6.910 6.934 6.885 6.885 84,835 -0.02(-0.35%)
Nov 15, 2019 6.943 6.975 6.881 6.910 143,566 -0.03(-0.47%)
Nov 14, 2019 7.016 7.033 6.943 6.943 105,750 -0.09(-1.34%)
Nov 13, 2019 7.037 7.061 6.980 7.037 121,908 +0.01(+0.12%)
Nov 12, 2019 7.069 7.077 7.012 7.029 103,471 -0.06(-0.80%)
Nov 11, 2019 7.061 7.094 7.037 7.086 32,839 +0.02(+0.23%)
Nov 08, 2019 6.988 7.077 6.988 7.069 109,402 +0.07(+1.05%)
Nov 07, 2019 7.077 7.077 6.963 6.996 168,686 -0.12(-1.72%)
Nov 06, 2019 6.955 7.118 6.947 7.118 217,649 +0.17(+2.46%)
Nov 05, 2019 6.857 6.955 6.849 6.947 102,553 +0.09(+1.31%)
Nov 04, 2019 6.980 6.980 6.849 6.857 233,778 -0.14(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.