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 +0.045 (+0.79%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 5.728 5.736 5.647 5.711 128,449 +0.01(+0.15%)
Apr 29, 2020 5.678 5.736 5.644 5.703 134,038 +0.06(+1.03%)
Apr 28, 2020 5.644 5.661 5.594 5.644 203,556 +0.02(+0.30%)
Apr 27, 2020 5.694 5.712 5.502 5.628 396,253 -0.13(-2.32%)
Apr 24, 2020 5.853 5.853 5.728 5.761 103,154 -0.07(-1.14%)
Apr 23, 2020 5.928 5.928 5.794 5.828 136,704 -0.08(-1.41%)
Apr 22, 2020 5.903 5.928 5.878 5.911 194,907 +0.01(+0.14%)
Apr 21, 2020 5.886 5.903 5.844 5.903 148,886 -0.03(-0.42%)
Apr 20, 2020 5.969 5.969 5.894 5.928 150,883 -0.05(-0.84%)
Apr 17, 2020 6.011 6.044 5.944 5.978 299,866 -0.01(-0.14%)
Apr 16, 2020 5.978 5.986 5.928 5.986 278,264 +0.04(+0.70%)
Apr 15, 2020 5.819 5.944 5.819 5.944 91,816 +0.03(+0.56%)
Apr 14, 2020 5.919 5.969 5.886 5.911 200,869 +0.05(+0.85%)
Apr 13, 2020 5.936 5.936 5.836 5.861 211,340 -0.08(-1.40%)
Apr 09, 2020 5.853 5.969 5.836 5.944 215,259 +0.16(+2.73%)
Apr 08, 2020 5.695 5.811 5.691 5.786 109,584 +0.10(+1.75%)
Apr 07, 2020 5.761 5.811 5.662 5.687 222,637 -0.01(-0.15%)
Apr 06, 2020 5.645 5.994 5.637 5.695 231,555 +0.11(+1.93%)
Apr 03, 2020 5.728 5.728 5.537 5.587 204,659 -0.17(-3.03%)
Apr 02, 2020 5.811 5.836 5.703 5.761 209,247 -0.05(-0.86%)
Apr 01, 2020 5.927 5.944 5.770 5.811 217,743 -0.14(-2.37%)
Mar 31, 2020 5.944 5.994 5.927 5.952 270,879 -0.03(-0.55%)
Mar 30, 2020 5.728 5.985 5.728 5.985 251,646 +0.18(+3.15%)
Mar 27, 2020 5.662 5.869 5.662 5.803 309,939 -0.05(-0.85%)
Mar 26, 2020 5.595 5.894 5.595 5.853 466,545 +0.22(+3.83%)
Mar 25, 2020 5.346 5.687 5.309 5.637 238,058 +0.31(+5.76%)
Mar 24, 2020 5.122 5.330 5.122 5.330 167,156 +0.27(+5.25%)
Mar 23, 2020 5.338 5.338 4.815 5.064 340,486 -0.25(-4.69%)
Mar 20, 2020 4.981 5.373 4.931 5.313 934,517 +0.33(+6.67%)
Mar 19, 2020 4.732 5.022 4.275 4.981 421,207 +0.14(+2.92%)
Mar 18, 2020 5.462 5.462 4.773 4.840 499,199 -0.68(-12.33%)
Mar 17, 2020 5.529 5.579 5.429 5.521 175,704 +0.02(+0.30%)
Mar 16, 2020 5.446 5.637 5.396 5.504 188,432 -0.31(-5.29%)
Mar 13, 2020 5.678 5.867 5.620 5.811 367,519 +0.15(+2.64%)
Mar 12, 2020 6.052 6.068 5.146 5.662 585,918 -0.61(-9.67%)
Mar 11, 2020 6.383 6.425 6.111 6.268 636,557 -0.22(-3.44%)
Mar 10, 2020 6.648 6.648 6.425 6.491 246,971 -0.13(-2.00%)
Mar 09, 2020 6.590 6.681 6.590 6.623 347,485 -0.12(-1.72%)
Mar 06, 2020 6.756 6.772 6.648 6.739 247,921 -0.02(-0.37%)
Mar 05, 2020 6.731 6.780 6.731 6.764 72,533 +0.00(+0.05%)
Mar 04, 2020 6.731 6.764 6.706 6.760 174,260 +0.04(+0.63%)
Mar 03, 2020 6.681 6.764 6.681 6.718 234,448 +0.05(+0.68%)
Mar 02, 2020 6.582 6.689 6.582 6.673 272,956 +0.10(+1.51%)
Feb 28, 2020 6.698 6.731 6.532 6.574 449,644 -0.16(-2.33%)
Feb 27, 2020 6.739 6.780 6.723 6.731 312,985 -0.10(-1.45%)
Feb 26, 2020 6.880 6.885 6.826 6.830 98,965 -0.04(-0.60%)
Feb 25, 2020 6.871 6.896 6.871 6.871 222,722 +0.00(+0.00%)
Feb 24, 2020 6.863 6.880 6.822 6.871 104,667 +0.00(+0.00%)
Feb 21, 2020 6.847 6.880 6.842 6.871 69,901 +0.02(+0.36%)
Feb 20, 2020 6.813 6.847 6.805 6.847 103,877 +0.04(+0.61%)
Feb 19, 2020 6.789 6.813 6.780 6.805 110,626 +0.02(+0.24%)
Feb 18, 2020 6.764 6.797 6.764 6.789 127,819 +0.02(+0.37%)
Feb 14, 2020 6.772 6.788 6.756 6.764 83,446 -0.02(-0.24%)
Feb 13, 2020 6.772 6.786 6.771 6.780 137,266 +0.01(+0.12%)
Feb 12, 2020 6.772 6.772 6.764 6.772 132,513 +0.00(+0.00%)
Feb 11, 2020 6.764 6.772 6.750 6.772 198,905 +0.03(+0.49%)
Feb 10, 2020 6.706 6.756 6.706 6.739 204,605 +0.02(+0.37%)
Feb 07, 2020 6.698 6.723 6.698 6.714 116,767 +0.02(+0.25%)
Feb 06, 2020 6.698 6.706 6.690 6.698 70,507 +0.00(+0.00%)
Feb 05, 2020 6.690 6.698 6.681 6.698 79,525 +0.00(+0.00%)
Feb 04, 2020 6.681 6.698 6.665 6.698 73,670 +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.