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 )

5.750 +0.050 (+0.88%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2019 6.363 6.379 6.339 6.347 86,287 +0.02(+0.25%)
May 30, 2019 6.323 6.339 6.315 6.331 99,963 +0.01(+0.13%)
May 29, 2019 6.339 6.339 6.315 6.323 139,541 +0.01(+0.13%)
May 28, 2019 6.323 6.339 6.307 6.315 168,189 +0.03(+0.51%)
May 24, 2019 6.275 6.291 6.275 6.283 85,409 +0.02(+0.25%)
May 23, 2019 6.283 6.331 6.259 6.267 178,001 -0.01(-0.13%)
May 22, 2019 6.291 6.291 6.275 6.275 83,140 -0.01(-0.13%)
May 21, 2019 6.291 6.315 6.283 6.283 93,134 -0.01(-0.13%)
May 20, 2019 6.331 6.331 6.283 6.291 82,665 -0.02(-0.38%)
May 17, 2019 6.331 6.379 6.283 6.315 130,309 -0.01(-0.13%)
May 16, 2019 6.331 6.355 6.315 6.323 124,277 -0.01(-0.13%)
May 15, 2019 6.323 6.347 6.315 6.331 45,474 +0.02(+0.25%)
May 14, 2019 6.331 6.331 6.303 6.315 76,113 -0.02(-0.38%)
May 13, 2019 6.331 6.371 6.315 6.339 71,568 +0.01(+0.19%)
May 10, 2019 6.343 6.367 6.319 6.327 105,941 -0.02(-0.38%)
May 09, 2019 6.374 6.374 6.335 6.351 70,546 +0.02(+0.38%)
May 08, 2019 6.311 6.343 6.287 6.327 72,235 +0.02(+0.38%)
May 07, 2019 6.295 6.311 6.282 6.303 62,678 +0.05(+0.76%)
May 06, 2019 6.240 6.303 6.240 6.255 75,195 +0.02(+0.25%)
May 03, 2019 6.263 6.271 6.240 6.240 105,185 -0.02(-0.38%)
May 02, 2019 6.279 6.327 6.255 6.263 80,945 -0.04(-0.63%)
May 01, 2019 6.224 6.319 6.216 6.303 256,447 +0.08(+1.28%)
Apr 30, 2019 6.208 6.240 6.168 6.224 252,172 +0.06(+0.90%)
Apr 29, 2019 6.168 6.216 6.152 6.168 147,382 +0.04(+0.65%)
Apr 26, 2019 6.120 6.176 6.113 6.128 143,859 +0.02(+0.26%)
Apr 25, 2019 6.128 6.144 6.081 6.113 91,833 +0.02(+0.39%)
Apr 24, 2019 6.081 6.136 6.081 6.089 88,518 +0.01(+0.13%)
Apr 23, 2019 6.057 6.089 6.033 6.081 145,004 +0.02(+0.39%)
Apr 22, 2019 6.041 6.065 6.009 6.057 134,533 +0.02(+0.26%)
Apr 18, 2019 6.049 6.049 6.033 6.041 92,210 +0.01(+0.13%)
Apr 17, 2019 6.081 6.089 6.033 6.033 130,800 -0.03(-0.52%)
Apr 16, 2019 6.105 6.113 6.049 6.065 111,373 -0.02(-0.39%)
Apr 15, 2019 6.097 6.128 6.081 6.089 95,289 -0.02(-0.26%)
Apr 12, 2019 6.113 6.113 6.073 6.105 85,660 +0.00(+0.00%)
Apr 11, 2019 6.097 6.128 6.097 6.105 108,192 -0.00(-0.06%)
Apr 10, 2019 6.164 6.180 6.053 6.109 384,648 -0.04(-0.64%)
Apr 09, 2019 6.148 6.180 6.132 6.148 109,079 +0.00(+0.00%)
Apr 08, 2019 6.188 6.188 6.132 6.148 192,797 +0.03(+0.52%)
Apr 05, 2019 6.132 6.148 6.101 6.116 112,624 -0.02(-0.26%)
Apr 04, 2019 6.132 6.132 6.101 6.132 155,975 +0.00(+0.00%)
Apr 03, 2019 6.124 6.132 6.101 6.132 80,551 +0.01(+0.13%)
Apr 02, 2019 6.132 6.148 6.093 6.124 209,724 -0.02(-0.26%)
Apr 01, 2019 6.148 6.164 6.109 6.140 138,096 +0.03(+0.52%)
Mar 29, 2019 6.148 6.164 6.101 6.109 155,522 -0.01(-0.13%)
Mar 28, 2019 6.156 6.156 6.077 6.116 537,858 -0.01(-0.13%)
Mar 27, 2019 6.132 6.134 6.101 6.124 120,201 +0.01(+0.13%)
Mar 26, 2019 6.132 6.180 6.101 6.116 102,509 +0.01(+0.14%)
Mar 25, 2019 6.116 6.140 6.101 6.108 77,793 -0.02(-0.27%)
Mar 22, 2019 6.140 6.172 6.124 6.124 78,963 -0.02(-0.26%)
Mar 21, 2019 6.164 6.164 6.109 6.140 152,676 -0.01(-0.13%)
Mar 20, 2019 6.156 6.156 6.116 6.148 140,948 +0.01(+0.13%)
Mar 19, 2019 6.037 6.140 6.037 6.140 80,833 +0.09(+1.44%)
Mar 18, 2019 6.006 6.093 5.974 6.053 176,832 +0.06(+0.92%)
Mar 15, 2019 6.045 6.061 5.990 5.998 161,217 -0.05(-0.78%)
Mar 14, 2019 6.132 6.138 6.014 6.045 145,385 -0.09(-1.42%)
Mar 13, 2019 6.188 6.188 6.109 6.132 99,568 -0.04(-0.58%)
Mar 12, 2019 6.136 6.184 6.130 6.168 97,372 +0.05(+0.75%)
Mar 11, 2019 6.073 6.136 6.073 6.122 108,652 +0.05(+0.80%)
Mar 08, 2019 6.097 6.105 6.066 6.073 72,962 -0.01(-0.13%)
Mar 07, 2019 6.066 6.105 6.058 6.081 174,516 +0.02(+0.26%)
Mar 06, 2019 6.003 6.144 5.994 6.066 202,698 +0.09(+1.45%)
Mar 05, 2019 5.948 5.995 5.932 5.979 123,527 +0.02(+0.26%)
Mar 04, 2019 5.955 5.971 5.948 5.963 77,554 +0.02(+0.26%)
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.