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 )

5.585 +0.035 (+0.63%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 23, 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 29, 2020 6.013 6.022 5.977 6.022 191,219 +0.05(+0.84%)
May 28, 2020 5.913 5.971 5.903 5.971 178,823 +0.05(+0.85%)
May 27, 2020 5.879 5.921 5.863 5.921 121,029 +0.08(+1.29%)
May 26, 2020 5.862 5.913 5.837 5.846 185,783 +0.01(+0.14%)
May 22, 2020 5.829 5.854 5.812 5.837 140,497 +0.02(+0.29%)
May 21, 2020 5.820 5.829 5.795 5.820 153,525 +0.00(+0.00%)
May 20, 2020 5.829 5.854 5.787 5.820 119,909 +0.03(+0.58%)
May 19, 2020 5.778 5.812 5.770 5.787 75,827 +0.02(+0.29%)
May 18, 2020 5.795 5.812 5.737 5.770 109,108 -0.02(-0.29%)
May 15, 2020 5.787 5.837 5.778 5.787 119,780 +0.00(+0.00%)
May 14, 2020 5.812 5.814 5.736 5.787 88,780 -0.03(-0.43%)
May 13, 2020 5.913 5.913 5.787 5.812 111,955 -0.08(-1.42%)
May 12, 2020 5.913 5.913 5.862 5.896 133,347 +0.01(+0.14%)
May 11, 2020 5.871 5.896 5.862 5.888 55,023 +0.01(+0.14%)
May 08, 2020 5.871 5.879 5.844 5.879 95,540 +0.06(+1.01%)
May 07, 2020 5.829 5.854 5.812 5.821 93,271 +0.02(+0.29%)
May 06, 2020 5.804 5.846 5.770 5.804 113,888 -0.03(-0.43%)
May 05, 2020 5.796 5.837 5.779 5.829 143,219 +0.04(+0.72%)
May 04, 2020 5.745 5.796 5.729 5.787 103,803 +0.03(+0.58%)
May 01, 2020 5.695 5.779 5.695 5.754 80,234 +0.03(+0.44%)
Apr 30, 2020 5.745 5.754 5.665 5.729 128,051 +0.01(+0.15%)
Apr 29, 2020 5.695 5.754 5.662 5.720 133,622 +0.06(+1.03%)
Apr 28, 2020 5.662 5.678 5.612 5.662 202,925 +0.02(+0.30%)
Apr 27, 2020 5.712 5.730 5.520 5.645 395,024 -0.13(-2.32%)
Apr 24, 2020 5.871 5.871 5.745 5.779 102,834 -0.07(-1.14%)
Apr 23, 2020 5.946 5.946 5.812 5.846 136,280 -0.08(-1.41%)
Apr 22, 2020 5.921 5.946 5.896 5.929 194,302 +0.01(+0.14%)
Apr 21, 2020 5.904 5.921 5.862 5.921 148,424 -0.03(-0.42%)
Apr 20, 2020 5.988 5.988 5.913 5.946 150,415 -0.05(-0.84%)
Apr 17, 2020 6.030 6.063 5.963 5.996 298,936 -0.01(-0.14%)
Apr 16, 2020 5.996 6.005 5.946 6.005 277,401 +0.04(+0.70%)
Apr 15, 2020 5.837 5.963 5.837 5.963 91,531 +0.03(+0.56%)
Apr 14, 2020 5.938 5.988 5.904 5.929 200,246 +0.05(+0.85%)
Apr 13, 2020 5.954 5.954 5.854 5.879 210,685 -0.08(-1.40%)
Apr 09, 2020 5.871 5.987 5.854 5.962 214,591 +0.16(+2.73%)
Apr 08, 2020 5.713 5.829 5.708 5.804 109,244 +0.10(+1.75%)
Apr 07, 2020 5.779 5.829 5.679 5.704 221,946 -0.01(-0.15%)
Apr 06, 2020 5.663 6.012 5.654 5.713 230,836 +0.11(+1.93%)
Apr 03, 2020 5.746 5.746 5.554 5.604 204,024 -0.17(-3.03%)
Apr 02, 2020 5.829 5.854 5.721 5.779 208,598 -0.05(-0.86%)
Apr 01, 2020 5.946 5.962 5.788 5.829 217,067 -0.14(-2.37%)
Mar 31, 2020 5.962 6.012 5.946 5.971 270,039 -0.03(-0.55%)
Mar 30, 2020 5.746 6.004 5.746 6.004 250,865 +0.18(+3.15%)
Mar 27, 2020 5.679 5.888 5.679 5.821 308,978 -0.05(-0.85%)
Mar 26, 2020 5.613 5.912 5.613 5.871 465,098 +0.22(+3.83%)
Mar 25, 2020 5.363 5.704 5.325 5.654 237,320 +0.31(+5.76%)
Mar 24, 2020 5.138 5.346 5.138 5.346 166,638 +0.27(+5.25%)
Mar 23, 2020 5.355 5.355 4.830 5.080 339,430 -0.25(-4.69%)
Mar 20, 2020 4.996 5.390 4.947 5.330 931,618 +0.33(+6.67%)
Mar 19, 2020 4.747 5.038 4.289 4.996 419,900 +0.14(+2.92%)
Mar 18, 2020 5.479 5.479 4.788 4.855 497,650 -0.68(-12.33%)
Mar 17, 2020 5.546 5.596 5.446 5.538 175,159 +0.02(+0.30%)
Mar 16, 2020 5.463 5.654 5.413 5.521 187,847 -0.31(-5.29%)
Mar 13, 2020 5.696 5.885 5.638 5.829 366,378 +0.15(+2.64%)
Mar 12, 2020 6.071 6.087 5.163 5.679 584,101 -0.61(-9.67%)
Mar 11, 2020 6.403 6.445 6.130 6.287 634,583 -0.22(-3.44%)
Mar 10, 2020 6.669 6.669 6.445 6.511 246,205 -0.13(-2.00%)
Mar 09, 2020 6.611 6.702 6.611 6.644 346,407 -0.12(-1.72%)
Mar 06, 2020 6.777 6.793 6.669 6.760 247,152 -0.02(-0.37%)
Mar 05, 2020 6.752 6.801 6.752 6.785 72,308 +0.00(+0.05%)
Mar 04, 2020 6.752 6.785 6.727 6.781 173,720 +0.04(+0.63%)
Mar 03, 2020 6.702 6.785 6.702 6.739 233,721 +0.05(+0.68%)
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.