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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.640 5.648 5.561 5.624 130,437 +0.01(+0.15%)
Apr 29, 2020 5.591 5.648 5.558 5.616 136,112 +0.06(+1.03%)
Apr 28, 2020 5.558 5.575 5.509 5.558 206,706 +0.02(+0.30%)
Apr 27, 2020 5.607 5.625 5.419 5.542 402,385 -0.13(-2.32%)
Apr 24, 2020 5.763 5.763 5.640 5.673 104,750 -0.07(-1.14%)
Apr 23, 2020 5.837 5.837 5.706 5.739 138,819 -0.08(-1.41%)
Apr 22, 2020 5.813 5.837 5.788 5.821 197,923 +0.01(+0.14%)
Apr 21, 2020 5.796 5.813 5.755 5.813 151,190 -0.02(-0.42%)
Apr 20, 2020 5.878 5.878 5.804 5.837 153,218 -0.05(-0.84%)
Apr 17, 2020 5.919 5.952 5.854 5.887 304,507 -0.01(-0.14%)
Apr 16, 2020 5.887 5.895 5.837 5.895 282,570 +0.04(+0.70%)
Apr 15, 2020 5.731 5.854 5.731 5.854 93,237 +0.03(+0.56%)
Apr 14, 2020 5.829 5.878 5.796 5.821 203,978 +0.05(+0.85%)
Apr 13, 2020 5.845 5.845 5.747 5.772 214,611 -0.08(-1.40%)
Apr 09, 2020 5.763 5.878 5.747 5.853 218,590 +0.16(+2.73%)
Apr 08, 2020 5.608 5.723 5.604 5.698 111,280 +0.10(+1.75%)
Apr 07, 2020 5.674 5.723 5.575 5.600 226,082 -0.01(-0.15%)
Apr 06, 2020 5.559 5.902 5.551 5.608 235,138 +0.11(+1.93%)
Apr 03, 2020 5.641 5.641 5.453 5.502 207,825 -0.17(-3.03%)
Apr 02, 2020 5.723 5.747 5.616 5.674 212,485 -0.05(-0.86%)
Apr 01, 2020 5.837 5.853 5.682 5.723 221,112 -0.14(-2.37%)
Mar 31, 2020 5.853 5.902 5.837 5.862 275,071 -0.03(-0.55%)
Mar 30, 2020 5.641 5.894 5.641 5.894 255,540 +0.18(+3.15%)
Mar 27, 2020 5.575 5.780 5.575 5.714 314,735 -0.05(-0.85%)
Mar 26, 2020 5.510 5.804 5.510 5.763 473,764 +0.21(+3.83%)
Mar 25, 2020 5.265 5.600 5.228 5.551 241,742 +0.30(+5.76%)
Mar 24, 2020 5.044 5.248 5.044 5.248 169,743 +0.26(+5.25%)
Mar 23, 2020 5.257 5.257 4.742 4.987 345,755 -0.25(-4.69%)
Mar 20, 2020 4.905 5.292 4.856 5.232 948,978 +0.33(+6.67%)
Mar 19, 2020 4.660 4.946 4.210 4.905 427,725 +0.14(+2.92%)
Mar 18, 2020 5.379 5.379 4.701 4.766 506,924 -0.67(-12.33%)
Mar 17, 2020 5.445 5.494 5.347 5.436 178,423 +0.02(+0.30%)
Mar 16, 2020 5.363 5.551 5.314 5.420 191,347 -0.30(-5.29%)
Mar 13, 2020 5.592 5.778 5.535 5.723 373,206 +0.15(+2.64%)
Mar 12, 2020 5.960 5.976 5.068 5.575 594,985 -0.60(-9.67%)
Mar 11, 2020 6.286 6.327 6.017 6.172 646,408 -0.22(-3.44%)
Mar 10, 2020 6.547 6.547 6.327 6.392 250,793 -0.13(-2.00%)
Mar 09, 2020 6.490 6.579 6.490 6.522 352,862 -0.11(-1.72%)
Mar 06, 2020 6.653 6.669 6.547 6.636 251,757 -0.02(-0.37%)
Mar 05, 2020 6.628 6.677 6.628 6.661 73,655 +0.00(+0.05%)
Mar 04, 2020 6.628 6.661 6.604 6.657 176,957 +0.04(+0.63%)
Mar 03, 2020 6.579 6.661 6.579 6.616 238,076 +0.04(+0.68%)
Mar 02, 2020 6.482 6.587 6.482 6.571 277,180 +0.10(+1.51%)
Feb 28, 2020 6.596 6.629 6.433 6.473 456,602 -0.15(-2.33%)
Feb 27, 2020 6.636 6.677 6.620 6.628 317,828 -0.10(-1.45%)
Feb 26, 2020 6.775 6.780 6.722 6.726 100,496 -0.04(-0.60%)
Feb 25, 2020 6.767 6.791 6.767 6.767 226,169 +0.00(+0.00%)
Feb 24, 2020 6.758 6.775 6.718 6.767 106,287 +0.00(+0.00%)
Feb 21, 2020 6.742 6.775 6.738 6.767 70,983 +0.02(+0.36%)
Feb 20, 2020 6.710 6.742 6.701 6.742 105,485 +0.04(+0.61%)
Feb 19, 2020 6.685 6.710 6.677 6.701 112,337 +0.02(+0.24%)
Feb 18, 2020 6.661 6.693 6.661 6.685 129,797 +0.02(+0.37%)
Feb 14, 2020 6.669 6.684 6.653 6.661 84,737 -0.02(-0.24%)
Feb 13, 2020 6.669 6.683 6.668 6.677 139,390 +0.01(+0.12%)
Feb 12, 2020 6.669 6.669 6.661 6.669 134,563 +0.00(+0.00%)
Feb 11, 2020 6.661 6.669 6.647 6.669 201,983 +0.03(+0.49%)
Feb 10, 2020 6.604 6.653 6.604 6.636 207,771 +0.02(+0.37%)
Feb 07, 2020 6.596 6.620 6.596 6.612 118,574 +0.02(+0.25%)
Feb 06, 2020 6.596 6.604 6.588 6.596 71,598 +0.00(+0.00%)
Feb 05, 2020 6.588 6.596 6.580 6.596 80,756 +0.00(+0.00%)
Feb 04, 2020 6.580 6.596 6.563 6.596 74,810 +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.