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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 5.963 5.980 5.955 5.979 139,679 +0.02(+0.40%)
Feb 27, 2019 5.955 5.979 5.932 5.955 134,144 +0.02(+0.26%)
Feb 26, 2019 5.948 5.955 5.916 5.940 82,767 +0.00(+0.00%)
Feb 25, 2019 5.908 5.940 5.900 5.940 181,408 +0.05(+0.80%)
Feb 22, 2019 5.940 5.948 5.869 5.892 256,257 -0.04(-0.66%)
Feb 21, 2019 5.916 5.932 5.885 5.932 162,456 +0.03(+0.53%)
Feb 20, 2019 5.892 5.908 5.877 5.900 87,385 +0.02(+0.27%)
Feb 19, 2019 5.853 5.916 5.853 5.885 153,025 +0.04(+0.67%)
Feb 15, 2019 5.869 5.908 5.830 5.845 124,823 -0.02(-0.40%)
Feb 14, 2019 5.869 5.869 5.837 5.869 116,421 +0.02(+0.27%)
Feb 13, 2019 5.869 5.892 5.853 5.853 163,086 -0.03(-0.47%)
Feb 12, 2019 5.873 5.881 5.849 5.881 146,025 +0.02(+0.40%)
Feb 11, 2019 5.849 5.873 5.826 5.857 135,611 +0.02(+0.40%)
Feb 08, 2019 5.810 5.834 5.802 5.834 154,780 +0.02(+0.40%)
Feb 07, 2019 5.810 5.834 5.802 5.810 169,689 -0.01(-0.13%)
Feb 06, 2019 5.826 5.849 5.802 5.818 148,021 -0.01(-0.13%)
Feb 05, 2019 5.842 5.865 5.795 5.826 126,119 +0.01(+0.13%)
Feb 04, 2019 5.810 5.857 5.810 5.818 170,372 -0.01(-0.13%)
Feb 01, 2019 5.787 5.826 5.787 5.826 222,592 +0.05(+0.81%)
Jan 31, 2019 5.771 5.795 5.755 5.779 243,512 +0.03(+0.54%)
Jan 30, 2019 5.748 5.771 5.732 5.748 204,093 +0.00(+0.00%)
Jan 29, 2019 5.740 5.795 5.732 5.748 188,229 +0.00(+0.00%)
Jan 28, 2019 5.755 5.763 5.732 5.748 211,970 -0.02(-0.27%)
Jan 25, 2019 5.779 5.795 5.755 5.763 211,354 -0.02(-0.27%)
Jan 24, 2019 5.716 5.795 5.708 5.779 235,557 +0.06(+1.10%)
Jan 23, 2019 5.677 5.716 5.669 5.716 132,287 +0.04(+0.69%)
Jan 22, 2019 5.654 5.693 5.654 5.677 242,324 +0.02(+0.42%)
Jan 18, 2019 5.661 5.677 5.630 5.654 192,071 +0.00(+0.00%)
Jan 17, 2019 5.669 5.680 5.646 5.654 121,158 +0.00(+0.00%)
Jan 16, 2019 5.685 5.716 5.654 5.654 133,572 -0.05(-0.82%)
Jan 15, 2019 5.716 5.724 5.685 5.701 159,629 -0.02(-0.41%)
Jan 14, 2019 5.724 5.732 5.716 5.724 133,362 +0.02(+0.34%)
Jan 11, 2019 5.720 5.720 5.689 5.704 401,642 +0.00(+0.00%)
Jan 10, 2019 5.689 5.720 5.676 5.704 153,984 +0.01(+0.14%)
Jan 09, 2019 5.658 5.697 5.658 5.697 99,780 +0.03(+0.55%)
Jan 08, 2019 5.728 5.744 5.658 5.666 242,954 +0.02(+0.28%)
Jan 07, 2019 5.603 5.666 5.603 5.650 134,850 +0.06(+1.12%)
Jan 04, 2019 5.627 5.642 5.541 5.588 212,241 -0.04(-0.69%)
Jan 03, 2019 5.564 5.642 5.564 5.627 179,675 +0.07(+1.26%)
Jan 02, 2019 5.440 5.556 5.440 5.556 132,372 +0.12(+2.15%)
Dec 31, 2018 5.424 5.502 5.401 5.440 560,118 +0.02(+0.43%)
Dec 28, 2018 5.463 5.494 5.416 5.416 423,842 -0.05(-0.86%)
Dec 27, 2018 5.424 5.478 5.408 5.463 614,286 +0.04(+0.72%)
Dec 26, 2018 5.455 5.471 5.416 5.424 238,977 -0.03(-0.57%)
Dec 24, 2018 5.455 5.478 5.416 5.455 165,020 +0.02(+0.29%)
Dec 21, 2018 5.408 5.478 5.377 5.440 333,504 +0.06(+1.16%)
Dec 20, 2018 5.440 5.455 5.338 5.377 506,385 -0.06(-1.15%)
Dec 19, 2018 5.447 5.471 5.416 5.440 461,106 -0.02(-0.29%)
Dec 18, 2018 5.486 5.564 5.432 5.455 240,209 -0.03(-0.57%)
Dec 17, 2018 5.525 5.556 5.478 5.486 203,232 -0.04(-0.71%)
Dec 14, 2018 5.502 5.564 5.502 5.525 189,657 +0.00(+0.07%)
Dec 13, 2018 5.588 5.595 5.517 5.521 168,283 -0.06(-1.12%)
Dec 12, 2018 5.591 5.615 5.560 5.584 226,146 -0.01(-0.14%)
Dec 11, 2018 5.591 5.599 5.553 5.592 221,599 +0.01(+0.14%)
Dec 10, 2018 5.599 5.607 5.576 5.584 106,844 +0.00(+0.00%)
Dec 07, 2018 5.553 5.591 5.553 5.584 141,197 +0.03(+0.56%)
Dec 06, 2018 5.576 5.584 5.545 5.553 271,503 -0.02(-0.42%)
Dec 04, 2018 5.545 5.584 5.529 5.576 268,725 +0.05(+0.98%)
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.