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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 5.664 5.691 5.657 5.657 98,792 -0.02(-0.39%)
Feb 27, 2018 5.716 5.716 5.657 5.679 188,205 -0.02(-0.39%)
Feb 26, 2018 5.679 5.709 5.671 5.701 190,966 +0.02(+0.39%)
Feb 23, 2018 5.679 5.679 5.632 5.679 416,747 +0.01(+0.26%)
Feb 22, 2018 5.649 5.709 5.597 5.664 564,718 +0.01(+0.26%)
Feb 21, 2018 5.649 5.679 5.627 5.649 329,064 -0.01(-0.13%)
Feb 20, 2018 5.679 5.694 5.627 5.657 213,053 -0.01(-0.26%)
Feb 16, 2018 5.671 5.671 5.671 0 +0.00(+0.00%)
Feb 15, 2018 5.679 5.694 5.649 5.671 206,647 -0.01(-0.13%)
Feb 14, 2018 5.657 5.709 5.657 5.679 105,831 +0.00(+0.00%)
Feb 13, 2018 5.679 355,770 +0.00(+0.00%)
Feb 12, 2018 5.694 5.718 5.664 5.679 327,055 -0.02(-0.39%)
Feb 09, 2018 5.694 5.745 5.671 5.701 213,369 -0.02(-0.39%)
Feb 08, 2018 5.738 5.746 5.679 5.724 407,626 -0.02(-0.32%)
Feb 07, 2018 5.742 5.787 5.742 5.742 325,832 +0.01(+0.26%)
Feb 06, 2018 5.653 5.727 5.653 5.727 278,377 +0.06(+1.04%)
Feb 05, 2018 5.690 5.720 5.683 5.668 530,767 -0.04(-0.78%)
Feb 02, 2018 5.787 5.787 5.698 5.713 359,097 -0.10(-1.78%)
Feb 01, 2018 5.824 5.846 5.787 5.816 370,460 -0.03(-0.51%)
Jan 31, 2018 5.853 5.866 5.779 5.846 314,910 +0.01(+0.25%)
Jan 30, 2018 5.809 5.852 5.809 5.831 366,288 -0.02(-0.38%)
Jan 29, 2018 6.008 6.012 5.801 5.853 693,522 -0.18(-2.94%)
Jan 26, 2018 6.253 6.253 5.969 6.031 873,769 -0.23(-3.61%)
Jan 25, 2018 6.230 6.260 6.223 6.256 101,641 +0.03(+0.42%)
Jan 24, 2018 6.253 6.253 6.216 6.230 101,125 -0.01(-0.24%)
Jan 23, 2018 6.260 6.275 6.245 6.245 93,530 -0.01(-0.24%)
Jan 22, 2018 6.267 6.282 6.253 6.260 141,550 -0.01(-0.12%)
Jan 19, 2018 6.267 6.275 6.253 6.267 98,558 +0.01(+0.12%)
Jan 18, 2018 6.245 6.282 6.245 6.260 130,533 -0.01(-0.12%)
Jan 17, 2018 6.282 6.290 6.253 6.267 129,469 -0.02(-0.35%)
Jan 16, 2018 6.282 6.293 6.275 6.290 81,841 +0.01(+0.24%)
Jan 12, 2018 6.275 6.275 6.275 0 -0.03(-0.47%)
Jan 11, 2018 6.297 6.312 6.287 6.304 103,520 +0.00(+0.02%)
Jan 10, 2018 6.267 6.303 6.259 6.303 141,273 +0.01(+0.12%)
Jan 09, 2018 6.289 6.296 6.274 6.296 113,993 -0.01(-0.12%)
Jan 08, 2018 6.281 6.311 6.277 6.303 73,079 +0.02(+0.39%)
Jan 05, 2018 6.296 6.303 6.274 6.279 94,059 -0.00(-0.04%)
Jan 04, 2018 6.267 6.303 6.259 6.281 172,477 +0.02(+0.35%)
Jan 03, 2018 6.259 6.281 6.252 6.259 148,314 +0.00(+0.00%)
Jan 02, 2018 6.252 6.274 6.215 6.259 190,488 -0.04(-0.58%)
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%)
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.