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 )

5.699 -0.051 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 29, 2017 6.296 6.296 6.296 0 +0.07(+1.18%)
Dec 28, 2017 6.193 6.222 6.178 6.222 139,413 +0.02(+0.36%)
Dec 27, 2017 6.193 6.208 6.186 6.200 171,064 -0.01(-0.12%)
Dec 26, 2017 6.208 6.215 6.186 6.208 196,960 +0.00(+0.00%)
Dec 22, 2017 6.178 6.208 6.163 6.208 163,841 +0.04(+0.72%)
Dec 21, 2017 6.156 6.186 6.149 6.163 115,456 +0.00(+0.00%)
Dec 20, 2017 6.163 6.186 6.152 6.163 157,156 -0.03(-0.48%)
Dec 19, 2017 6.193 6.200 6.156 6.193 223,050 -0.01(-0.12%)
Dec 18, 2017 6.178 6.208 6.164 6.200 256,590 +0.01(+0.12%)
Dec 15, 2017 6.208 6.215 6.193 6.193 115,519 -0.03(-0.47%)
Dec 14, 2017 6.186 6.222 6.186 6.222 186,379 +0.04(+0.60%)
Dec 13, 2017 6.215 6.222 6.186 6.186 99,515 -0.04(-0.57%)
Dec 12, 2017 6.199 6.221 6.192 6.221 113,650 +0.01(+0.24%)
Dec 11, 2017 6.199 6.221 6.191 6.207 174,393 +0.01(+0.24%)
Dec 08, 2017 6.214 6.215 6.192 6.192 129,877 -0.04(-0.70%)
Dec 07, 2017 6.207 6.236 6.187 6.236 162,246 +0.05(+0.83%)
Dec 06, 2017 6.170 6.221 6.170 6.185 214,766 +0.02(+0.36%)
Dec 05, 2017 6.148 6.177 6.133 6.163 209,302 +0.00(+0.00%)
Dec 04, 2017 6.141 6.170 6.133 6.163 149,280 +0.01(+0.24%)
Dec 01, 2017 6.185 6.185 6.141 6.148 132,092 -0.01(-0.12%)
Nov 30, 2017 6.170 6.192 6.133 6.155 151,590 -0.02(-0.36%)
Nov 29, 2017 6.177 6.177 6.148 6.177 104,748 -0.01(-0.12%)
Nov 28, 2017 6.192 6.199 6.185 6.185 105,696 -0.01(-0.12%)
Nov 27, 2017 6.199 6.214 6.185 6.192 138,450 -0.01(-0.24%)
Nov 24, 2017 6.221 6.221 6.185 6.207 58,882 +0.00(+0.00%)
Nov 22, 2017 6.199 6.214 6.185 6.207 139,458 +0.01(+0.12%)
Nov 21, 2017 6.170 6.221 6.148 6.199 167,696 +0.02(+0.36%)
Nov 20, 2017 6.177 6.207 6.170 6.177 113,643 +0.00(+0.00%)
Nov 17, 2017 6.185 6.221 6.177 6.177 70,901 -0.01(-0.24%)
Nov 16, 2017 6.199 6.221 6.192 6.192 80,035 -0.04(-0.59%)
Nov 15, 2017 6.199 6.236 6.177 6.229 158,187 +0.03(+0.47%)
Nov 14, 2017 6.141 6.207 6.141 6.199 139,466 +0.04(+0.71%)
Nov 13, 2017 6.163 6.163 6.141 6.155 72,181 +0.01(+0.14%)
Nov 10, 2017 6.103 6.154 6.089 6.147 110,856 +0.01(+0.12%)
Nov 09, 2017 6.132 6.140 6.089 6.140 179,607 +0.01(+0.24%)
Nov 08, 2017 6.132 6.154 6.118 6.125 138,978 -0.02(-0.36%)
Nov 07, 2017 6.110 6.147 6.096 6.147 169,087 +0.03(+0.48%)
Nov 06, 2017 6.118 6.125 6.096 6.118 175,663 -0.02(-0.36%)
Nov 03, 2017 6.125 6.140 6.103 6.140 198,901 +0.00(+0.00%)
Nov 02, 2017 6.147 6.147 6.125 6.140 121,524 +0.01(+0.24%)
Nov 01, 2017 6.132 6.154 6.125 6.125 136,773 -0.01(-0.12%)
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%)
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.