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 )

5.880 +0.020 (+0.34%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 18, 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 (%)
Apr 30, 2018 5.609 5.646 5.609 5.646 98,468 +0.03(+0.47%)
Apr 27, 2018 5.624 5.631 5.601 5.620 91,749 +0.01(+0.20%)
Apr 26, 2018 5.601 5.609 5.579 5.609 213,574 +0.02(+0.40%)
Apr 25, 2018 5.609 5.609 5.568 5.586 181,283 -0.04(-0.80%)
Apr 24, 2018 5.601 5.631 5.594 5.631 198,105 +0.03(+0.53%)
Apr 23, 2018 5.609 5.616 5.586 5.601 200,871 -0.03(-0.53%)
Apr 20, 2018 5.624 5.631 5.624 5.631 62,302 +0.00(+0.00%)
Apr 19, 2018 5.624 5.631 5.609 5.631 190,114 +0.01(+0.13%)
Apr 18, 2018 5.616 5.639 5.609 5.624 153,142 +0.01(+0.13%)
Apr 17, 2018 5.624 5.646 5.616 5.616 180,823 -0.01(-0.27%)
Apr 16, 2018 5.654 5.669 5.624 5.631 170,755 -0.03(-0.53%)
Apr 13, 2018 5.699 5.699 5.654 5.661 94,595 -0.01(-0.26%)
Apr 12, 2018 5.691 5.691 5.661 5.676 90,179 -0.02(-0.33%)
Apr 11, 2018 5.687 5.695 5.673 5.695 101,642 +0.01(+0.13%)
Apr 10, 2018 5.665 5.699 5.665 5.687 88,651 +0.01(+0.26%)
Apr 09, 2018 5.702 5.702 5.658 5.673 95,909 -0.02(-0.39%)
Apr 06, 2018 5.680 5.702 5.680 5.695 78,740 +0.02(+0.39%)
Apr 05, 2018 5.658 5.673 5.628 5.673 92,501 +0.01(+0.26%)
Apr 04, 2018 5.613 5.665 5.613 5.658 116,675 +0.04(+0.80%)
Apr 03, 2018 5.665 5.665 5.613 5.613 114,774 -0.05(-0.92%)
Apr 02, 2018 5.673 5.681 5.658 5.665 144,382 +0.00(+0.00%)
Mar 29, 2018 5.665 5.665 5.665 0 +0.04(+0.66%)
Mar 28, 2018 5.598 5.628 5.583 5.628 111,870 +0.02(+0.40%)
Mar 27, 2018 5.613 5.613 5.568 5.606 172,718 +0.01(+0.27%)
Mar 26, 2018 5.553 5.602 5.531 5.591 163,089 +0.01(+0.13%)
Mar 23, 2018 5.613 5.620 5.568 5.583 235,013 -0.04(-0.66%)
Mar 22, 2018 5.606 5.650 5.606 5.620 112,098 -0.01(-0.26%)
Mar 21, 2018 5.650 5.650 5.613 5.635 125,374 -0.02(-0.39%)
Mar 20, 2018 5.650 5.673 5.635 5.658 145,169 +0.00(+0.00%)
Mar 19, 2018 5.687 5.687 5.658 5.658 53,756 -0.04(-0.78%)
Mar 16, 2018 5.658 5.725 5.658 5.702 304,736 +0.03(+0.52%)
Mar 15, 2018 5.695 5.710 5.673 5.673 96,069 -0.03(-0.52%)
Mar 14, 2018 5.687 5.710 5.683 5.702 118,447 +0.01(+0.13%)
Mar 13, 2018 5.702 5.717 5.687 5.695 102,825 -0.01(-0.20%)
Mar 12, 2018 5.684 5.706 5.647 5.706 242,886 +0.04(+0.65%)
Mar 09, 2018 5.669 5.699 5.662 5.669 195,746 -0.01(-0.26%)
Mar 08, 2018 5.669 5.684 5.654 5.684 147,884 +0.01(+0.26%)
Mar 07, 2018 5.676 5.669 92,397 +0.00(+0.00%)
Mar 06, 2018 5.647 5.699 5.647 5.669 158,065 +0.01(+0.13%)
Mar 05, 2018 5.647 5.676 5.647 5.662 104,111 +0.01(+0.13%)
Mar 02, 2018 5.625 5.654 5.625 5.654 111,952 +0.01(+0.26%)
Mar 01, 2018 5.632 5.662 5.632 5.639 130,537 +0.00(+0.00%)
Feb 28, 2018 5.647 5.673 5.639 5.639 99,094 -0.02(-0.39%)
Feb 27, 2018 5.699 5.699 5.639 5.662 188,781 -0.02(-0.39%)
Feb 26, 2018 5.662 5.691 5.654 5.684 191,550 +0.02(+0.39%)
Feb 23, 2018 5.662 5.662 5.615 5.662 418,022 +0.01(+0.26%)
Feb 22, 2018 5.632 5.691 5.580 5.647 566,445 +0.01(+0.26%)
Feb 21, 2018 5.632 5.662 5.610 5.632 330,071 -0.01(-0.13%)
Feb 20, 2018 5.662 5.676 5.610 5.639 213,705 -0.01(-0.26%)
Feb 16, 2018 5.654 5.654 5.654 0 +0.00(+0.00%)
Feb 15, 2018 5.662 5.676 5.632 5.654 207,279 -0.01(-0.13%)
Feb 14, 2018 5.639 5.691 5.639 5.662 106,154 +0.00(+0.00%)
Feb 13, 2018 5.662 356,858 +0.00(+0.00%)
Feb 12, 2018 5.676 5.701 5.647 5.662 328,055 -0.02(-0.39%)
Feb 09, 2018 5.676 5.728 5.654 5.684 214,022 -0.02(-0.39%)
Feb 08, 2018 5.721 5.728 5.662 5.706 408,873 -0.02(-0.32%)
Feb 07, 2018 5.725 5.769 5.725 5.725 326,828 +0.01(+0.26%)
Feb 06, 2018 5.636 5.710 5.636 5.710 279,228 +0.06(+1.04%)
Feb 05, 2018 5.673 5.702 5.666 5.651 532,390 -0.04(-0.78%)
Feb 02, 2018 5.769 5.769 5.680 5.695 360,195 -0.10(-1.78%)
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.