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 )

5.715 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:27 AM 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, 2019 6.874 6.923 6.848 6.923 221,925 +0.08(+1.19%)
Oct 30, 2019 6.727 6.849 6.727 6.841 242,127 +0.12(+1.82%)
Oct 29, 2019 6.752 6.767 6.686 6.719 149,575 -0.03(-0.48%)
Oct 28, 2019 6.825 6.841 6.751 6.752 132,792 -0.09(-1.31%)
Oct 25, 2019 6.882 6.890 6.833 6.841 113,208 -0.02(-0.36%)
Oct 24, 2019 6.874 6.890 6.866 6.866 73,887 -0.01(-0.12%)
Oct 23, 2019 6.882 6.914 6.849 6.874 110,483 +0.00(+0.00%)
Oct 22, 2019 6.857 6.898 6.857 6.874 72,441 +0.02(+0.36%)
Oct 21, 2019 6.833 6.857 6.800 6.849 112,762 +0.01(+0.12%)
Oct 18, 2019 6.849 6.866 6.809 6.841 108,542 +0.01(+0.12%)
Oct 17, 2019 6.890 6.895 6.800 6.833 123,212 -0.07(-0.94%)
Oct 16, 2019 6.914 6.914 6.866 6.898 106,467 -0.02(-0.35%)
Oct 15, 2019 6.914 6.923 6.890 6.923 97,317 +0.01(+0.12%)
Oct 14, 2019 6.898 6.914 6.894 6.914 54,131 +0.02(+0.24%)
Oct 11, 2019 6.874 6.898 6.866 6.898 172,513 +0.00(+0.06%)
Oct 10, 2019 6.862 6.894 6.853 6.894 160,107 +0.03(+0.47%)
Oct 09, 2019 6.870 6.894 6.862 6.862 76,641 -0.02(-0.35%)
Oct 08, 2019 6.878 6.894 6.870 6.886 99,375 +0.02(+0.24%)
Oct 07, 2019 6.870 6.886 6.854 6.870 97,107 +0.00(+0.00%)
Oct 04, 2019 6.870 6.878 6.845 6.870 69,907 +0.02(+0.24%)
Oct 03, 2019 6.845 6.870 6.829 6.854 103,958 +0.01(+0.12%)
Oct 02, 2019 6.829 6.878 6.821 6.845 116,020 +0.03(+0.48%)
Oct 01, 2019 6.821 6.858 6.813 6.813 130,404 -0.01(-0.12%)
Sep 30, 2019 6.878 6.894 6.821 6.821 116,838 -0.03(-0.47%)
Sep 27, 2019 6.821 6.854 6.790 6.854 120,580 +0.04(+0.60%)
Sep 26, 2019 6.732 6.821 6.732 6.813 148,715 +0.08(+1.20%)
Sep 25, 2019 6.740 6.797 6.724 6.732 67,622 +0.01(+0.12%)
Sep 24, 2019 6.691 6.748 6.683 6.724 185,513 +0.02(+0.24%)
Sep 23, 2019 6.699 6.732 6.675 6.708 134,531 +0.02(+0.36%)
Sep 20, 2019 6.699 6.699 6.635 6.683 81,127 +0.02(+0.37%)
Sep 19, 2019 6.659 6.691 6.635 6.659 66,447 +0.03(+0.49%)
Sep 18, 2019 6.610 6.667 6.602 6.626 104,207 +0.03(+0.49%)
Sep 17, 2019 6.586 6.594 6.553 6.594 132,211 +0.06(+0.99%)
Sep 16, 2019 6.480 6.553 6.480 6.529 165,038 +0.05(+0.75%)
Sep 13, 2019 6.643 6.643 6.456 6.480 516,599 -0.17(-2.62%)
Sep 12, 2019 6.728 6.728 6.631 6.655 291,386 -0.07(-1.08%)
Sep 11, 2019 6.800 6.820 6.699 6.728 308,646 -0.07(-1.07%)
Sep 10, 2019 6.865 6.869 6.792 6.800 124,331 -0.07(-1.06%)
Sep 09, 2019 6.849 6.881 6.792 6.873 153,283 +0.00(+0.00%)
Sep 06, 2019 6.808 6.873 6.800 6.873 153,288 +0.06(+0.95%)
Sep 05, 2019 6.881 6.897 6.792 6.808 142,124 -0.08(-1.17%)
Sep 04, 2019 6.897 6.913 6.881 6.889 130,034 -0.01(-0.12%)
Sep 03, 2019 6.946 6.946 6.889 6.897 131,528 -0.05(-0.70%)
Aug 30, 2019 6.889 6.946 6.865 6.946 186,471 +0.06(+0.94%)
Aug 29, 2019 6.873 6.885 6.857 6.881 115,618 +0.03(+0.47%)
Aug 28, 2019 6.865 6.889 6.833 6.849 103,041 -0.02(-0.24%)
Aug 27, 2019 6.865 6.873 6.841 6.865 175,754 +0.01(+0.12%)
Aug 26, 2019 6.744 6.857 6.744 6.857 228,899 +0.13(+1.92%)
Aug 23, 2019 6.736 6.752 6.711 6.728 122,209 +0.01(+0.12%)
Aug 22, 2019 6.776 6.808 6.711 6.719 137,215 -0.04(-0.60%)
Aug 21, 2019 6.800 6.833 6.752 6.760 145,163 -0.04(-0.59%)
Aug 20, 2019 6.841 6.849 6.792 6.800 110,506 -0.04(-0.59%)
Aug 19, 2019 6.857 6.881 6.824 6.841 143,885 -0.02(-0.35%)
Aug 16, 2019 6.816 6.873 6.808 6.865 179,166 +0.02(+0.24%)
Aug 15, 2019 6.808 6.849 6.808 6.849 93,380 +0.02(+0.24%)
Aug 14, 2019 6.824 6.865 6.784 6.833 126,211 +0.05(+0.71%)
Aug 13, 2019 6.824 6.865 6.784 6.784 127,959 -0.04(-0.53%)
Aug 12, 2019 6.837 6.893 6.820 6.820 62,649 +0.00(+0.00%)
Aug 09, 2019 6.804 6.837 6.784 6.820 138,754 +0.01(+0.12%)
Aug 08, 2019 6.869 6.869 6.788 6.812 110,326 -0.03(-0.47%)
Aug 07, 2019 6.917 6.941 6.837 6.845 115,351 -0.04(-0.58%)
Aug 06, 2019 6.957 6.957 6.869 6.885 137,688 -0.04(-0.58%)
Aug 05, 2019 6.885 6.933 6.837 6.925 217,277 +0.05(+0.70%)
Aug 02, 2019 6.925 6.941 6.853 6.877 205,024 -0.04(-0.58%)
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.