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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2020 5.710 5.718 5.630 5.693 128,844 +0.01(+0.15%)
Apr 29, 2020 5.660 5.718 5.627 5.685 134,449 +0.06(+1.03%)
Apr 28, 2020 5.627 5.644 5.577 5.627 204,182 +0.02(+0.30%)
Apr 27, 2020 5.677 5.695 5.486 5.610 397,470 -0.13(-2.32%)
Apr 24, 2020 5.835 5.835 5.710 5.743 103,471 -0.07(-1.14%)
Apr 23, 2020 5.909 5.909 5.776 5.810 137,124 -0.08(-1.41%)
Apr 22, 2020 5.885 5.909 5.860 5.893 195,506 +0.01(+0.14%)
Apr 21, 2020 5.868 5.885 5.826 5.885 149,343 -0.02(-0.42%)
Apr 20, 2020 5.951 5.951 5.876 5.909 151,346 -0.05(-0.84%)
Apr 17, 2020 5.993 6.026 5.926 5.959 300,788 -0.01(-0.14%)
Apr 16, 2020 5.959 5.968 5.909 5.968 279,119 +0.04(+0.70%)
Apr 15, 2020 5.801 5.926 5.801 5.926 92,098 +0.03(+0.56%)
Apr 14, 2020 5.901 5.951 5.868 5.893 201,487 +0.05(+0.85%)
Apr 13, 2020 5.917 5.917 5.818 5.843 211,990 -0.08(-1.40%)
Apr 09, 2020 5.835 5.951 5.818 5.926 215,920 +0.16(+2.73%)
Apr 08, 2020 5.677 5.793 5.673 5.769 109,921 +0.10(+1.75%)
Apr 07, 2020 5.744 5.793 5.644 5.669 223,321 -0.01(-0.15%)
Apr 06, 2020 5.628 5.975 5.620 5.677 232,266 +0.11(+1.93%)
Apr 03, 2020 5.711 5.711 5.520 5.570 205,287 -0.17(-3.03%)
Apr 02, 2020 5.793 5.818 5.686 5.744 209,890 -0.05(-0.86%)
Apr 01, 2020 5.909 5.926 5.752 5.793 218,412 -0.14(-2.37%)
Mar 31, 2020 5.926 5.975 5.909 5.934 271,712 -0.03(-0.55%)
Mar 30, 2020 5.711 5.967 5.711 5.967 252,419 +0.18(+3.15%)
Mar 27, 2020 5.644 5.851 5.644 5.785 310,892 -0.05(-0.85%)
Mar 26, 2020 5.578 5.876 5.578 5.835 467,978 +0.22(+3.83%)
Mar 25, 2020 5.330 5.669 5.293 5.620 238,789 +0.31(+5.76%)
Mar 24, 2020 5.106 5.313 5.106 5.313 167,670 +0.26(+5.25%)
Mar 23, 2020 5.322 5.322 4.800 5.048 341,532 -0.25(-4.69%)
Mar 20, 2020 4.966 5.357 4.916 5.297 937,388 +0.33(+6.67%)
Mar 19, 2020 4.717 5.007 4.262 4.966 422,501 +0.14(+2.92%)
Mar 18, 2020 5.446 5.446 4.759 4.825 500,733 -0.68(-12.33%)
Mar 17, 2020 5.512 5.562 5.413 5.504 176,244 +0.02(+0.30%)
Mar 16, 2020 5.429 5.620 5.380 5.487 189,010 -0.31(-5.29%)
Mar 13, 2020 5.661 5.849 5.603 5.793 368,648 +0.15(+2.64%)
Mar 12, 2020 6.033 6.050 5.131 5.644 587,718 -0.60(-9.67%)
Mar 11, 2020 6.364 6.405 6.092 6.249 638,513 -0.22(-3.44%)
Mar 10, 2020 6.628 6.628 6.405 6.471 247,730 -0.13(-2.00%)
Mar 09, 2020 6.570 6.661 6.570 6.603 348,552 -0.12(-1.72%)
Mar 06, 2020 6.735 6.751 6.628 6.718 248,682 -0.02(-0.37%)
Mar 05, 2020 6.710 6.760 6.710 6.743 72,756 +0.00(+0.05%)
Mar 04, 2020 6.710 6.743 6.685 6.740 174,796 +0.04(+0.63%)
Mar 03, 2020 6.661 6.743 6.661 6.698 235,169 +0.05(+0.68%)
Mar 02, 2020 6.562 6.669 6.562 6.652 273,795 +0.10(+1.51%)
Feb 28, 2020 6.677 6.711 6.512 6.554 451,025 -0.16(-2.33%)
Feb 27, 2020 6.718 6.760 6.702 6.710 313,947 -0.10(-1.45%)
Feb 26, 2020 6.859 6.864 6.805 6.809 99,269 -0.04(-0.60%)
Feb 25, 2020 6.850 6.875 6.850 6.850 223,407 +0.00(+0.00%)
Feb 24, 2020 6.842 6.859 6.801 6.850 104,989 +0.00(+0.00%)
Feb 21, 2020 6.826 6.859 6.821 6.850 70,116 +0.02(+0.36%)
Feb 20, 2020 6.793 6.826 6.784 6.826 104,196 +0.04(+0.61%)
Feb 19, 2020 6.768 6.793 6.760 6.784 110,965 +0.02(+0.24%)
Feb 18, 2020 6.743 6.776 6.743 6.768 128,212 +0.02(+0.37%)
Feb 14, 2020 6.751 6.767 6.735 6.743 83,703 -0.02(-0.24%)
Feb 13, 2020 6.751 6.765 6.750 6.760 137,687 +0.01(+0.12%)
Feb 12, 2020 6.751 6.751 6.743 6.751 132,920 +0.00(+0.00%)
Feb 11, 2020 6.743 6.751 6.729 6.751 199,516 +0.03(+0.49%)
Feb 10, 2020 6.686 6.735 6.686 6.719 205,234 +0.02(+0.37%)
Feb 07, 2020 6.677 6.702 6.677 6.694 117,126 +0.02(+0.25%)
Feb 06, 2020 6.677 6.686 6.669 6.677 70,723 +0.00(+0.00%)
Feb 05, 2020 6.669 6.677 6.661 6.677 79,770 +0.00(+0.00%)
Feb 04, 2020 6.661 6.677 6.645 6.677 73,896 +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.