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 (%)
Mar 29, 2018 5.683 5.683 5.683 0 +0.04(+0.66%)
Mar 28, 2018 5.615 5.645 5.600 5.645 111,528 +0.02(+0.40%)
Mar 27, 2018 5.630 5.630 5.585 5.623 172,190 +0.01(+0.27%)
Mar 26, 2018 5.570 5.619 5.548 5.608 162,590 +0.01(+0.13%)
Mar 23, 2018 5.630 5.638 5.585 5.600 234,295 -0.04(-0.66%)
Mar 22, 2018 5.623 5.668 5.623 5.638 111,756 -0.01(-0.26%)
Mar 21, 2018 5.668 5.668 5.630 5.653 124,991 -0.02(-0.39%)
Mar 20, 2018 5.668 5.690 5.653 5.675 144,725 +0.00(+0.00%)
Mar 19, 2018 5.705 5.705 5.675 5.675 53,592 -0.04(-0.78%)
Mar 16, 2018 5.675 5.742 5.675 5.720 303,805 +0.03(+0.52%)
Mar 15, 2018 5.712 5.727 5.690 5.690 95,775 -0.03(-0.52%)
Mar 14, 2018 5.705 5.727 5.700 5.720 118,085 +0.01(+0.13%)
Mar 13, 2018 5.720 5.735 5.705 5.712 102,511 -0.01(-0.20%)
Mar 12, 2018 5.701 5.724 5.664 5.724 242,144 +0.04(+0.65%)
Mar 09, 2018 5.686 5.716 5.679 5.686 195,148 -0.01(-0.26%)
Mar 08, 2018 5.686 5.701 5.672 5.701 147,433 +0.01(+0.26%)
Mar 07, 2018 5.694 5.686 92,115 +0.00(+0.00%)
Mar 06, 2018 5.664 5.716 5.664 5.686 157,582 +0.01(+0.13%)
Mar 05, 2018 5.664 5.694 5.664 5.679 103,793 +0.01(+0.13%)
Mar 02, 2018 5.642 5.672 5.642 5.672 111,609 +0.01(+0.26%)
Mar 01, 2018 5.649 5.679 5.649 5.657 130,138 +0.00(+0.00%)
Feb 28, 2018 5.664 5.691 5.657 5.657 98,791 -0.02(-0.39%)
Feb 27, 2018 5.716 5.716 5.657 5.679 188,204 -0.02(-0.39%)
Feb 26, 2018 5.679 5.709 5.672 5.701 190,964 +0.02(+0.39%)
Feb 23, 2018 5.679 5.679 5.632 5.679 416,744 +0.01(+0.26%)
Feb 22, 2018 5.649 5.709 5.597 5.664 564,714 +0.01(+0.26%)
Feb 21, 2018 5.649 5.679 5.627 5.649 329,062 -0.01(-0.13%)
Feb 20, 2018 5.679 5.694 5.627 5.657 213,052 -0.01(-0.26%)
Feb 16, 2018 5.672 5.672 5.672 0 +0.00(+0.00%)
Feb 15, 2018 5.679 5.694 5.649 5.672 206,645 -0.01(-0.13%)
Feb 14, 2018 5.657 5.709 5.657 5.679 105,830 +0.00(+0.00%)
Feb 13, 2018 5.679 355,768 +0.00(+0.00%)
Feb 12, 2018 5.694 5.718 5.664 5.679 327,052 -0.02(-0.39%)
Feb 09, 2018 5.694 5.745 5.672 5.701 213,368 -0.02(-0.39%)
Feb 08, 2018 5.738 5.746 5.679 5.724 407,623 -0.02(-0.32%)
Feb 07, 2018 5.742 5.787 5.742 5.742 325,830 +0.01(+0.26%)
Feb 06, 2018 5.653 5.727 5.653 5.727 278,375 +0.06(+1.04%)
Feb 05, 2018 5.690 5.720 5.683 5.668 530,763 -0.04(-0.78%)
Feb 02, 2018 5.787 5.787 5.698 5.713 359,095 -0.10(-1.78%)
Feb 01, 2018 5.824 5.846 5.787 5.816 370,457 -0.03(-0.51%)
Jan 31, 2018 5.853 5.866 5.779 5.846 314,908 +0.01(+0.25%)
Jan 30, 2018 5.809 5.852 5.809 5.831 366,285 -0.02(-0.38%)
Jan 29, 2018 6.009 6.012 5.801 5.853 693,517 -0.18(-2.94%)
Jan 26, 2018 6.253 6.253 5.969 6.031 873,763 -0.23(-3.61%)
Jan 25, 2018 6.231 6.260 6.223 6.256 101,640 +0.03(+0.42%)
Jan 24, 2018 6.253 6.253 6.216 6.231 101,124 -0.01(-0.24%)
Jan 23, 2018 6.260 6.275 6.245 6.245 93,529 -0.01(-0.24%)
Jan 22, 2018 6.268 6.282 6.253 6.260 141,549 -0.01(-0.12%)
Jan 19, 2018 6.268 6.275 6.253 6.268 98,558 +0.01(+0.12%)
Jan 18, 2018 6.245 6.282 6.245 6.260 130,532 -0.01(-0.12%)
Jan 17, 2018 6.282 6.290 6.253 6.268 129,469 -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 6.305 103,519 +0.00(+0.02%)
Jan 10, 2018 6.267 6.303 6.259 6.303 141,272 +0.01(+0.12%)
Jan 09, 2018 6.289 6.296 6.274 6.296 113,992 -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 94,058 -0.00(-0.04%)
Jan 04, 2018 6.267 6.303 6.259 6.281 172,476 +0.02(+0.35%)
Jan 03, 2018 6.259 6.281 6.252 6.259 148,313 +0.00(+0.00%)
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.