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 )

5.700 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2017 6.169 6.183 6.132 6.132 162,117 -0.04(-0.71%)
Oct 30, 2017 6.132 6.176 6.132 6.176 78,869 +0.05(+0.83%)
Oct 27, 2017 6.147 6.176 6.125 6.125 123,156 -0.04(-0.59%)
Oct 26, 2017 6.191 6.198 6.140 6.161 124,253 -0.03(-0.47%)
Oct 25, 2017 6.205 6.227 6.191 6.191 183,868 -0.04(-0.59%)
Oct 24, 2017 6.234 6.249 6.220 6.227 81,746 -0.01(-0.12%)
Oct 23, 2017 6.234 6.264 6.220 6.234 151,553 -0.01(-0.12%)
Oct 20, 2017 6.249 6.256 6.242 6.242 78,645 -0.04(-0.58%)
Oct 19, 2017 6.220 6.278 6.220 6.278 207,437 +0.05(+0.82%)
Oct 18, 2017 6.227 6.234 6.213 6.227 58,673 -0.03(-0.47%)
Oct 17, 2017 6.220 6.256 6.220 6.256 117,363 +0.03(+0.47%)
Oct 16, 2017 6.220 6.234 6.220 6.227 84,094 +0.01(+0.12%)
Oct 13, 2017 6.213 6.234 6.213 6.220 104,335 +0.01(+0.12%)
Oct 12, 2017 6.198 6.213 6.193 6.213 37,397 +0.02(+0.25%)
Oct 11, 2017 6.182 6.226 6.182 6.197 75,663 +0.01(+0.12%)
Oct 10, 2017 6.182 6.197 6.175 6.190 71,979 +0.01(+0.12%)
Oct 09, 2017 6.197 6.211 6.175 6.182 112,916 -0.01(-0.23%)
Oct 06, 2017 6.161 6.197 6.161 6.197 69,615 +0.01(+0.23%)
Oct 05, 2017 6.168 6.193 6.168 6.182 86,829 +0.02(+0.35%)
Oct 04, 2017 6.168 6.175 6.153 6.161 91,494 -0.02(-0.24%)
Oct 03, 2017 6.190 6.192 6.168 6.176 75,793 -0.01(-0.23%)
Oct 02, 2017 6.161 6.197 6.146 6.190 128,719 +0.04(+0.71%)
Sep 29, 2017 6.204 6.204 6.132 6.146 180,762 -0.04(-0.59%)
Sep 28, 2017 6.168 6.204 6.153 6.182 138,058 +0.00(+0.00%)
Sep 27, 2017 6.197 6.203 6.168 6.182 186,780 -0.04(-0.58%)
Sep 26, 2017 6.233 6.240 6.193 6.219 138,178 -0.01(-0.12%)
Sep 25, 2017 6.211 6.226 6.197 6.226 91,959 +0.04(+0.59%)
Sep 22, 2017 6.175 6.197 6.175 6.190 101,993 +0.01(+0.23%)
Sep 21, 2017 6.190 6.211 6.153 6.175 147,233 -0.02(-0.35%)
Sep 20, 2017 6.226 6.233 6.175 6.197 96,416 -0.03(-0.47%)
Sep 19, 2017 6.226 6.248 6.219 6.226 93,574 +0.00(+0.00%)
Sep 18, 2017 6.240 6.248 6.219 6.226 109,140 -0.02(-0.35%)
Sep 15, 2017 6.240 6.277 6.233 6.248 101,016 -0.01(-0.12%)
Sep 14, 2017 6.226 6.262 6.226 6.255 126,012 +0.02(+0.35%)
Sep 13, 2017 6.226 6.248 6.219 6.233 86,763 +0.02(+0.25%)
Sep 12, 2017 6.210 6.232 6.203 6.218 137,587 -0.01(-0.23%)
Sep 11, 2017 6.203 6.232 6.203 6.232 104,726 +0.03(+0.47%)
Sep 08, 2017 6.203 6.232 6.203 6.203 99,715 -0.01(-0.23%)
Sep 07, 2017 6.218 6.232 6.196 6.218 293,924 +0.01(+0.12%)
Sep 06, 2017 6.225 6.239 6.210 6.210 127,993 -0.02(-0.35%)
Sep 05, 2017 6.210 6.238 6.199 6.232 156,193 +0.02(+0.35%)
Sep 01, 2017 6.239 6.254 6.210 6.210 124,745 -0.04(-0.58%)
Aug 31, 2017 6.232 6.268 6.218 6.246 179,313 +0.03(+0.46%)
Aug 30, 2017 6.232 6.261 6.218 6.218 138,785 -0.02(-0.35%)
Aug 29, 2017 6.218 6.261 6.218 6.239 128,305 +0.01(+0.23%)
Aug 28, 2017 6.218 6.239 6.210 6.225 73,427 -0.01(-0.12%)
Aug 25, 2017 6.246 6.246 6.210 6.232 71,463 +0.00(+0.00%)
Aug 24, 2017 6.283 6.283 6.232 6.232 126,775 -0.06(-0.92%)
Aug 23, 2017 6.246 6.290 6.246 6.290 137,760 +0.04(+0.58%)
Aug 22, 2017 6.232 6.268 6.225 6.254 134,472 +0.01(+0.23%)
Aug 21, 2017 6.225 6.254 6.224 6.239 61,543 +0.00(+0.00%)
Aug 18, 2017 6.225 6.239 6.210 6.239 74,531 +0.01(+0.12%)
Aug 17, 2017 6.203 6.232 6.203 6.232 70,998 +0.03(+0.47%)
Aug 16, 2017 6.189 6.231 6.181 6.203 150,923 +0.01(+0.12%)
Aug 15, 2017 6.254 6.254 6.196 6.196 131,115 -0.06(-0.92%)
Aug 14, 2017 6.246 6.275 6.246 6.254 54,369 +0.01(+0.12%)
Aug 11, 2017 6.153 6.268 6.145 6.246 271,194 +0.02(+0.35%)
Aug 10, 2017 6.283 6.296 6.225 6.225 162,960 -0.06(-1.03%)
Aug 09, 2017 6.326 6.340 6.268 6.290 142,588 -0.03(-0.44%)
Aug 08, 2017 6.318 6.339 6.318 6.318 117,873 -0.01(-0.23%)
Aug 07, 2017 6.318 6.339 6.317 6.332 81,072 +0.01(+0.23%)
Aug 04, 2017 6.318 6.325 6.296 6.318 107,633 +0.00(+0.00%)
Aug 03, 2017 6.339 6.353 6.318 6.318 116,116 -0.03(-0.45%)
Aug 02, 2017 6.325 6.346 6.310 6.346 177,438 +0.03(+0.46%)
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.