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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 31, 2018 5.424 5.502 5.401 5.439 560,122 +0.02(+0.43%)
Dec 28, 2018 5.463 5.494 5.416 5.416 423,845 -0.05(-0.86%)
Dec 27, 2018 5.424 5.478 5.408 5.463 614,290 +0.04(+0.72%)
Dec 26, 2018 5.455 5.471 5.416 5.424 238,979 -0.03(-0.57%)
Dec 24, 2018 5.455 5.478 5.416 5.455 165,021 +0.02(+0.29%)
Dec 21, 2018 5.408 5.478 5.377 5.439 333,507 +0.06(+1.16%)
Dec 20, 2018 5.439 5.455 5.338 5.377 506,389 -0.06(-1.15%)
Dec 19, 2018 5.447 5.471 5.416 5.439 461,109 -0.02(-0.29%)
Dec 18, 2018 5.486 5.564 5.432 5.455 240,211 -0.03(-0.57%)
Dec 17, 2018 5.525 5.556 5.478 5.486 203,233 -0.04(-0.71%)
Dec 14, 2018 5.502 5.564 5.502 5.525 189,658 +0.00(+0.07%)
Dec 13, 2018 5.588 5.595 5.517 5.521 168,284 -0.06(-1.12%)
Dec 12, 2018 5.591 5.615 5.560 5.584 226,147 -0.01(-0.14%)
Dec 11, 2018 5.591 5.599 5.553 5.591 221,601 +0.01(+0.14%)
Dec 10, 2018 5.599 5.607 5.576 5.584 106,845 +0.00(+0.00%)
Dec 07, 2018 5.553 5.591 5.553 5.584 141,198 +0.03(+0.56%)
Dec 06, 2018 5.576 5.584 5.545 5.553 271,505 -0.02(-0.42%)
Dec 04, 2018 5.545 5.584 5.529 5.576 268,727 +0.05(+0.98%)
Dec 03, 2018 5.522 5.545 5.514 5.522 251,207 -0.01(-0.14%)
Nov 30, 2018 5.483 5.529 5.475 5.529 257,251 +0.06(+1.13%)
Nov 29, 2018 5.460 5.491 5.436 5.467 253,461 +0.02(+0.28%)
Nov 28, 2018 5.413 5.452 5.405 5.452 199,107 +0.05(+1.01%)
Nov 27, 2018 5.413 5.429 5.390 5.398 205,820 -0.02(-0.29%)
Nov 26, 2018 5.405 5.429 5.382 5.413 178,016 +0.02(+0.29%)
Nov 23, 2018 5.398 5.413 5.390 5.398 62,410 -0.01(-0.14%)
Nov 21, 2018 5.405 5.405 5.405 0 +0.00(+0.00%)
Nov 20, 2018 5.421 5.436 5.405 5.405 142,800 -0.03(-0.57%)
Nov 19, 2018 5.467 5.475 5.429 5.436 107,199 -0.02(-0.28%)
Nov 16, 2018 5.460 5.475 5.444 5.452 106,897 -0.02(-0.28%)
Nov 15, 2018 5.498 5.498 5.460 5.467 85,490 -0.02(-0.35%)
Nov 14, 2018 5.502 5.510 5.471 5.487 175,107 +0.00(+0.00%)
Nov 13, 2018 5.518 5.541 5.487 5.487 254,333 -0.02(-0.42%)
Nov 12, 2018 5.548 5.577 5.506 5.510 248,092 -0.02(-0.42%)
Nov 09, 2018 5.479 5.533 5.464 5.533 178,699 +0.07(+1.27%)
Nov 08, 2018 5.402 5.525 5.402 5.464 278,137 +0.05(+1.00%)
Nov 07, 2018 5.348 5.418 5.348 5.410 304,470 +0.06(+1.15%)
Nov 06, 2018 5.325 5.356 5.325 5.348 126,153 +0.02(+0.43%)
Nov 05, 2018 5.294 5.340 5.294 5.325 225,970 +0.03(+0.58%)
Nov 02, 2018 5.294 5.317 5.294 5.294 225,738 -0.02(-0.44%)
Nov 01, 2018 5.286 5.363 5.278 5.317 283,504 +0.01(+0.15%)
Oct 31, 2018 5.271 5.325 5.247 5.309 307,864 +0.01(+0.15%)
Oct 30, 2018 5.271 5.301 5.240 5.301 214,299 +0.01(+0.15%)
Oct 29, 2018 5.317 5.329 5.278 5.294 239,940 -0.03(-0.58%)
Oct 26, 2018 5.348 5.348 5.317 5.325 166,388 -0.04(-0.72%)
Oct 25, 2018 5.379 5.379 5.340 5.363 148,399 -0.03(-0.57%)
Oct 24, 2018 5.356 5.402 5.348 5.394 196,496 +0.05(+0.87%)
Oct 23, 2018 5.348 5.379 5.340 5.348 149,946 -0.03(-0.57%)
Oct 22, 2018 5.371 5.402 5.356 5.379 139,193 +0.01(+0.14%)
Oct 19, 2018 5.379 5.394 5.356 5.371 99,781 -0.02(-0.43%)
Oct 18, 2018 5.363 5.402 5.363 5.394 127,976 +0.03(+0.58%)
Oct 17, 2018 5.386 5.402 5.348 5.363 139,842 -0.02(-0.43%)
Oct 16, 2018 5.386 5.402 5.360 5.386 151,068 +0.02(+0.43%)
Oct 15, 2018 5.348 5.386 5.348 5.363 161,141 +0.00(+0.00%)
Oct 12, 2018 5.386 5.386 5.332 5.363 196,970 +0.02(+0.29%)
Oct 11, 2018 5.309 5.356 5.271 5.348 234,329 +0.05(+0.95%)
Oct 10, 2018 5.374 5.387 5.275 5.298 1,037,495 -0.10(-1.85%)
Oct 09, 2018 5.459 5.459 5.374 5.397 319,261 +0.01(+0.14%)
Oct 08, 2018 5.428 5.428 5.359 5.390 351,359 -0.02(-0.28%)
Oct 05, 2018 5.459 5.474 5.405 5.405 259,581 -0.07(-1.26%)
Oct 04, 2018 5.551 5.582 5.463 5.474 302,921 -0.11(-1.93%)
Oct 03, 2018 5.612 5.620 5.566 5.582 141,843 -0.02(-0.41%)
Oct 02, 2018 5.620 5.651 5.589 5.605 112,509 -0.03(-0.54%)
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.