Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.860 +0.020 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.768 5.768 5.749 5.761 153,151 +0.02(+0.26%)
May 30, 2018 5.746 5.753 5.731 5.746 191,752 +0.00(+0.00%)
May 29, 2018 5.753 5.760 5.723 5.746 216,009 +0.02(+0.40%)
May 25, 2018 5.723 5.723 5.723 0 +0.01(+0.13%)
May 24, 2018 5.700 5.715 5.685 5.715 152,920 +0.03(+0.53%)
May 23, 2018 5.670 5.685 5.670 5.685 94,784 +0.01(+0.13%)
May 22, 2018 5.663 5.678 5.663 5.678 93,690 +0.01(+0.13%)
May 21, 2018 5.663 5.670 5.610 5.670 158,232 +0.03(+0.54%)
May 18, 2018 5.625 5.647 5.625 5.640 129,514 +0.01(+0.13%)
May 17, 2018 5.647 5.655 5.625 5.632 88,312 -0.01(-0.13%)
May 16, 2018 5.663 5.670 5.632 5.640 147,766 +0.00(+0.00%)
May 15, 2018 5.670 5.674 5.640 5.640 86,169 -0.05(-0.93%)
May 14, 2018 5.693 5.700 5.647 5.693 167,941 +0.00(+0.00%)
May 11, 2018 5.708 5.708 5.678 5.693 98,145 -0.01(-0.13%)
May 10, 2018 5.678 5.700 5.663 5.700 65,212 +0.05(+0.87%)
May 09, 2018 5.636 5.659 5.636 5.651 82,122 +0.01(+0.13%)
May 08, 2018 5.659 5.666 5.644 5.644 116,523 -0.03(-0.53%)
May 07, 2018 5.674 5.681 5.659 5.674 102,342 +0.00(+0.00%)
May 04, 2018 5.696 5.704 5.674 5.674 81,791 -0.02(-0.40%)
May 03, 2018 5.681 5.719 5.681 5.696 118,702 +0.01(+0.13%)
May 02, 2018 5.696 5.704 5.674 5.689 101,524 -0.01(-0.13%)
May 01, 2018 5.681 5.696 5.674 5.696 113,726 +0.02(+0.26%)
Apr 30, 2018 5.644 5.681 5.644 5.681 97,862 +0.03(+0.47%)
Apr 27, 2018 5.659 5.666 5.636 5.655 91,184 +0.01(+0.20%)
Apr 26, 2018 5.636 5.644 5.614 5.644 212,260 +0.02(+0.40%)
Apr 25, 2018 5.644 5.644 5.602 5.621 180,168 -0.05(-0.80%)
Apr 24, 2018 5.636 5.666 5.629 5.666 196,885 +0.03(+0.53%)
Apr 23, 2018 5.644 5.651 5.621 5.636 199,635 -0.03(-0.53%)
Apr 20, 2018 5.659 5.666 5.659 5.666 61,918 +0.00(+0.00%)
Apr 19, 2018 5.659 5.666 5.644 5.666 188,944 +0.01(+0.13%)
Apr 18, 2018 5.651 5.674 5.644 5.659 152,199 +0.01(+0.13%)
Apr 17, 2018 5.659 5.681 5.651 5.651 179,710 -0.02(-0.27%)
Apr 16, 2018 5.689 5.704 5.659 5.666 169,704 -0.03(-0.53%)
Apr 13, 2018 5.734 5.734 5.689 5.696 94,013 -0.02(-0.26%)
Apr 12, 2018 5.726 5.726 5.696 5.711 89,624 -0.02(-0.33%)
Apr 11, 2018 5.723 5.730 5.708 5.730 101,016 +0.01(+0.13%)
Apr 10, 2018 5.700 5.734 5.700 5.723 88,105 +0.01(+0.26%)
Apr 09, 2018 5.738 5.738 5.693 5.708 95,318 -0.02(-0.39%)
Apr 06, 2018 5.715 5.738 5.715 5.730 78,255 +0.02(+0.39%)
Apr 05, 2018 5.693 5.708 5.663 5.708 91,931 +0.01(+0.26%)
Apr 04, 2018 5.648 5.700 5.648 5.693 115,957 +0.04(+0.80%)
Apr 03, 2018 5.700 5.700 5.648 5.648 114,068 -0.05(-0.92%)
Apr 02, 2018 5.708 5.716 5.693 5.700 143,493 +0.00(+0.00%)
Mar 29, 2018 5.700 5.700 5.700 0 +0.04(+0.66%)
Mar 28, 2018 5.633 5.663 5.618 5.663 111,181 +0.02(+0.40%)
Mar 27, 2018 5.648 5.648 5.603 5.640 171,654 +0.01(+0.27%)
Mar 26, 2018 5.588 5.637 5.565 5.625 162,085 +0.01(+0.13%)
Mar 23, 2018 5.648 5.655 5.603 5.618 233,567 -0.04(-0.66%)
Mar 22, 2018 5.640 5.685 5.640 5.655 111,408 -0.01(-0.26%)
Mar 21, 2018 5.685 5.685 5.648 5.670 124,602 -0.02(-0.39%)
Mar 20, 2018 5.685 5.708 5.670 5.693 144,276 +0.00(+0.00%)
Mar 19, 2018 5.723 5.723 5.693 5.693 53,425 -0.04(-0.78%)
Mar 16, 2018 5.693 5.760 5.693 5.738 302,861 +0.03(+0.52%)
Mar 15, 2018 5.730 5.745 5.708 5.708 95,477 -0.03(-0.52%)
Mar 14, 2018 5.723 5.745 5.718 5.738 117,718 +0.01(+0.13%)
Mar 13, 2018 5.738 5.753 5.723 5.730 102,193 -0.01(-0.20%)
Mar 12, 2018 5.719 5.741 5.682 5.741 241,391 +0.04(+0.65%)
Mar 09, 2018 5.704 5.734 5.697 5.704 194,541 -0.01(-0.26%)
Mar 08, 2018 5.704 5.719 5.689 5.719 146,974 +0.01(+0.26%)
Mar 07, 2018 5.712 5.704 91,828 +0.00(+0.00%)
Mar 06, 2018 5.682 5.734 5.682 5.704 157,092 +0.01(+0.13%)
Mar 05, 2018 5.682 5.712 5.682 5.697 103,471 +0.01(+0.13%)
Mar 02, 2018 5.659 5.689 5.659 5.689 111,263 +0.01(+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.