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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 6.612 6.718 6.595 6.718 172,134 +0.09(+1.36%)
Nov 27, 2019 6.899 6.900 6.587 6.628 723,158 -0.42(-5.94%)
Nov 26, 2019 7.005 7.054 7.005 7.046 73,130 +0.05(+0.70%)
Nov 25, 2019 7.046 7.054 6.997 6.997 90,203 -0.01(-0.12%)
Nov 22, 2019 7.054 7.112 6.997 7.005 113,130 -0.06(-0.81%)
Nov 21, 2019 6.981 7.083 6.956 7.063 86,464 +0.09(+1.29%)
Nov 20, 2019 6.981 7.005 6.948 6.972 48,540 +0.01(+0.12%)
Nov 19, 2019 6.915 6.972 6.890 6.964 113,450 +0.06(+0.83%)
Nov 18, 2019 6.931 6.956 6.907 6.907 84,571 -0.02(-0.36%)
Nov 15, 2019 6.964 6.997 6.903 6.931 143,120 -0.03(-0.47%)
Nov 14, 2019 7.038 7.054 6.964 6.964 105,421 -0.09(-1.34%)
Nov 13, 2019 7.059 7.083 7.001 7.059 121,529 +0.01(+0.12%)
Nov 12, 2019 7.091 7.099 7.034 7.050 103,149 -0.06(-0.80%)
Nov 11, 2019 7.083 7.116 7.059 7.108 32,736 +0.02(+0.23%)
Nov 08, 2019 7.010 7.099 7.010 7.091 109,061 +0.07(+1.05%)
Nov 07, 2019 7.099 7.099 6.985 7.018 168,162 -0.12(-1.72%)
Nov 06, 2019 6.977 7.140 6.969 7.140 216,973 +0.17(+2.46%)
Nov 05, 2019 6.879 6.977 6.871 6.969 102,234 +0.09(+1.31%)
Nov 04, 2019 7.001 7.001 6.871 6.879 233,052 -0.14(-1.98%)
Nov 01, 2019 6.936 7.034 6.887 7.018 289,485 +0.07(+1.06%)
Oct 31, 2019 6.895 6.944 6.869 6.944 221,235 +0.08(+1.19%)
Oct 30, 2019 6.748 6.871 6.748 6.863 241,374 +0.12(+1.82%)
Oct 29, 2019 6.773 6.788 6.707 6.740 149,110 -0.03(-0.48%)
Oct 28, 2019 6.846 6.863 6.772 6.773 132,379 -0.09(-1.31%)
Oct 25, 2019 6.903 6.912 6.854 6.863 112,856 -0.02(-0.36%)
Oct 24, 2019 6.895 6.912 6.887 6.887 73,657 -0.01(-0.12%)
Oct 23, 2019 6.903 6.936 6.871 6.895 110,140 +0.00(+0.00%)
Oct 22, 2019 6.879 6.920 6.879 6.895 72,215 +0.02(+0.36%)
Oct 21, 2019 6.854 6.879 6.822 6.871 112,412 +0.01(+0.12%)
Oct 18, 2019 6.871 6.887 6.830 6.863 108,205 +0.01(+0.12%)
Oct 17, 2019 6.912 6.917 6.822 6.854 122,829 -0.07(-0.94%)
Oct 16, 2019 6.936 6.936 6.887 6.920 106,136 -0.02(-0.35%)
Oct 15, 2019 6.936 6.944 6.912 6.944 97,014 +0.01(+0.12%)
Oct 14, 2019 6.920 6.936 6.916 6.936 53,963 +0.02(+0.24%)
Oct 11, 2019 6.895 6.920 6.887 6.920 171,977 +0.00(+0.06%)
Oct 10, 2019 6.883 6.916 6.875 6.916 159,609 +0.03(+0.47%)
Oct 09, 2019 6.891 6.916 6.883 6.883 76,403 -0.02(-0.35%)
Oct 08, 2019 6.899 6.916 6.891 6.907 99,066 +0.02(+0.24%)
Oct 07, 2019 6.891 6.907 6.875 6.891 96,805 +0.00(+0.00%)
Oct 04, 2019 6.891 6.899 6.867 6.891 69,689 +0.02(+0.24%)
Oct 03, 2019 6.867 6.891 6.851 6.875 103,635 +0.01(+0.12%)
Oct 02, 2019 6.851 6.899 6.842 6.867 115,659 +0.03(+0.48%)
Oct 01, 2019 6.842 6.879 6.834 6.834 129,999 -0.01(-0.12%)
Sep 30, 2019 6.899 6.916 6.842 6.842 116,475 -0.03(-0.47%)
Sep 27, 2019 6.842 6.875 6.811 6.875 120,206 +0.04(+0.60%)
Sep 26, 2019 6.753 6.842 6.753 6.834 148,252 +0.08(+1.20%)
Sep 25, 2019 6.761 6.818 6.745 6.753 67,412 +0.01(+0.12%)
Sep 24, 2019 6.712 6.769 6.704 6.745 184,936 +0.02(+0.24%)
Sep 23, 2019 6.720 6.753 6.696 6.729 134,113 +0.02(+0.36%)
Sep 20, 2019 6.720 6.720 6.655 6.704 80,874 +0.02(+0.37%)
Sep 19, 2019 6.680 6.712 6.655 6.680 66,241 +0.03(+0.49%)
Sep 18, 2019 6.631 6.688 6.623 6.647 103,883 +0.03(+0.49%)
Sep 17, 2019 6.606 6.615 6.574 6.615 131,800 +0.07(+0.99%)
Sep 16, 2019 6.501 6.574 6.501 6.550 164,524 +0.05(+0.75%)
Sep 13, 2019 6.663 6.663 6.476 6.501 514,993 -0.17(-2.62%)
Sep 12, 2019 6.749 6.749 6.651 6.676 290,480 -0.07(-1.08%)
Sep 11, 2019 6.821 6.842 6.720 6.749 307,687 -0.07(-1.07%)
Sep 10, 2019 6.886 6.890 6.813 6.821 123,945 -0.07(-1.06%)
Sep 09, 2019 6.870 6.902 6.813 6.894 152,806 +0.00(+0.00%)
Sep 06, 2019 6.830 6.894 6.821 6.894 152,811 +0.06(+0.95%)
Sep 05, 2019 6.902 6.919 6.813 6.830 141,682 -0.08(-1.17%)
Sep 04, 2019 6.919 6.935 6.902 6.911 129,630 -0.01(-0.12%)
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.