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 )

5.710 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2020 6.279 6.279 6.194 6.202 114,245 -0.04(-0.68%)
Oct 29, 2020 6.236 6.279 6.236 6.245 73,656 +0.03(+0.41%)
Oct 28, 2020 6.168 6.253 6.160 6.219 208,373 +0.03(+0.55%)
Oct 27, 2020 6.185 6.202 6.160 6.185 115,196 +0.01(+0.14%)
Oct 26, 2020 6.211 6.219 6.151 6.177 115,059 -0.03(-0.55%)
Oct 23, 2020 6.228 6.236 6.211 6.211 68,711 -0.01(-0.14%)
Oct 22, 2020 6.253 6.253 6.211 6.219 76,201 -0.02(-0.27%)
Oct 21, 2020 6.228 6.248 6.202 6.236 90,448 +0.01(+0.14%)
Oct 20, 2020 6.202 6.236 6.194 6.228 84,040 +0.03(+0.41%)
Oct 19, 2020 6.211 6.219 6.168 6.202 82,125 -0.01(-0.14%)
Oct 16, 2020 6.262 6.271 6.185 6.211 117,640 -0.03(-0.55%)
Oct 15, 2020 6.288 6.296 6.228 6.245 56,505 -0.03(-0.54%)
Oct 14, 2020 6.313 6.313 6.262 6.279 89,019 +0.00(+0.00%)
Oct 13, 2020 6.322 6.322 6.279 6.279 69,929 -0.03(-0.40%)
Oct 12, 2020 6.322 6.322 6.288 6.305 91,677 +0.01(+0.14%)
Oct 09, 2020 6.313 6.313 6.271 6.296 88,267 -0.01(-0.13%)
Oct 08, 2020 6.305 6.306 6.279 6.305 82,200 +0.02(+0.27%)
Oct 07, 2020 6.245 6.288 6.228 6.288 134,438 +0.04(+0.68%)
Oct 06, 2020 6.237 6.262 6.220 6.245 58,081 +0.00(+0.00%)
Oct 05, 2020 6.271 6.271 6.220 6.245 86,249 -0.03(-0.54%)
Oct 02, 2020 6.254 6.288 6.206 6.279 68,756 +0.02(+0.27%)
Oct 01, 2020 6.228 6.288 6.228 6.262 163,546 +0.06(+0.96%)
Sep 30, 2020 6.220 6.254 6.203 6.203 95,871 -0.01(-0.14%)
Sep 29, 2020 6.203 6.211 6.186 6.211 56,501 +0.03(+0.41%)
Sep 28, 2020 6.203 6.220 6.168 6.186 163,531 +0.00(+0.00%)
Sep 25, 2020 6.160 6.186 6.143 6.186 131,048 +0.03(+0.41%)
Sep 24, 2020 6.203 6.203 6.151 6.160 145,640 -0.03(-0.55%)
Sep 23, 2020 6.228 6.228 6.186 6.194 57,763 -0.02(-0.27%)
Sep 22, 2020 6.228 6.245 6.211 6.211 112,980 -0.03(-0.41%)
Sep 21, 2020 6.271 6.296 6.228 6.237 63,942 -0.04(-0.68%)
Sep 18, 2020 6.279 6.296 6.275 6.279 92,615 +0.00(+0.00%)
Sep 17, 2020 6.296 6.305 6.277 6.279 63,139 -0.01(-0.14%)
Sep 16, 2020 6.305 6.305 6.279 6.288 98,037 -0.02(-0.27%)
Sep 15, 2020 6.322 6.322 6.271 6.305 96,830 +0.01(+0.14%)
Sep 14, 2020 6.330 6.356 6.288 6.296 66,294 -0.02(-0.27%)
Sep 11, 2020 6.330 6.351 6.305 6.313 104,673 -0.02(-0.27%)
Sep 10, 2020 6.296 6.339 6.296 6.330 75,920 +0.03(+0.54%)
Sep 09, 2020 6.254 6.296 6.228 6.296 99,014 +0.06(+0.95%)
Sep 08, 2020 6.296 6.305 6.228 6.237 62,741 -0.08(-1.21%)
Sep 04, 2020 6.356 6.372 6.296 6.313 87,207 -0.03(-0.40%)
Sep 03, 2020 6.406 6.406 6.330 6.339 62,757 -0.07(-1.06%)
Sep 02, 2020 6.406 6.423 6.372 6.406 99,488 +0.03(+0.40%)
Sep 01, 2020 6.389 6.398 6.364 6.381 90,012 +0.01(+0.13%)
Aug 31, 2020 6.398 6.474 6.347 6.372 220,239 +0.02(+0.27%)
Aug 28, 2020 6.279 6.356 6.262 6.356 59,003 +0.08(+1.35%)
Aug 27, 2020 6.313 6.313 6.271 6.271 97,707 -0.04(-0.67%)
Aug 26, 2020 6.364 6.381 6.262 6.313 241,347 -0.07(-1.08%)
Aug 25, 2020 6.423 6.440 6.372 6.382 73,214 -0.05(-0.78%)
Aug 24, 2020 6.389 6.449 6.389 6.432 72,917 +0.03(+0.53%)
Aug 21, 2020 6.457 6.466 6.356 6.398 157,540 -0.08(-1.18%)
Aug 20, 2020 6.500 6.508 6.457 6.474 60,723 -0.02(-0.26%)
Aug 19, 2020 6.525 6.525 6.483 6.491 72,042 -0.01(-0.13%)
Aug 18, 2020 6.517 6.542 6.500 6.500 29,889 -0.02(-0.26%)
Aug 17, 2020 6.542 6.542 6.517 6.517 100,141 -0.03(-0.39%)
Aug 14, 2020 6.559 6.567 6.534 6.542 47,439 -0.01(-0.13%)
Aug 13, 2020 6.559 6.568 6.550 6.550 95,398 +0.02(+0.26%)
Aug 12, 2020 6.584 6.584 6.483 6.533 214,735 -0.03(-0.51%)
Aug 11, 2020 6.576 6.584 6.525 6.567 162,905 +0.02(+0.26%)
Aug 10, 2020 6.542 6.550 6.533 6.550 96,195 +0.02(+0.26%)
Aug 07, 2020 6.559 6.576 6.533 6.533 74,752 +0.00(+0.00%)
Aug 06, 2020 6.550 6.559 6.517 6.533 63,368 +0.03(+0.39%)
Aug 05, 2020 6.500 6.542 6.491 6.508 90,942 +0.03(+0.52%)
Aug 04, 2020 6.466 6.500 6.415 6.474 114,061 +0.04(+0.66%)
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.