Skip to main content

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

5.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.243 7.243 7.155 7.182 134,212 -0.04(-0.49%)
May 27, 2021 7.191 7.217 7.173 7.217 59,522 +0.02(+0.24%)
May 26, 2021 7.191 7.199 7.161 7.199 41,548 +0.05(+0.69%)
May 25, 2021 7.155 7.173 7.129 7.150 25,939 +0.02(+0.29%)
May 24, 2021 7.155 7.173 7.111 7.129 60,250 +0.01(+0.12%)
May 21, 2021 7.129 7.146 7.076 7.120 62,802 +0.02(+0.25%)
May 20, 2021 7.085 7.103 7.041 7.103 69,723 +0.04(+0.62%)
May 19, 2021 6.988 7.067 6.988 7.058 62,097 +0.06(+0.88%)
May 18, 2021 6.988 7.032 6.988 6.997 114,977 +0.00(+0.00%)
May 17, 2021 7.032 7.067 6.979 6.997 141,249 -0.02(-0.25%)
May 14, 2021 7.041 7.076 6.997 7.014 90,907 +0.01(+0.13%)
May 13, 2021 7.120 7.164 7.006 7.006 67,581 -0.08(-1.12%)
May 12, 2021 7.181 7.181 7.076 7.085 80,644 -0.10(-1.34%)
May 11, 2021 7.190 7.216 7.142 7.181 65,822 +0.00(+0.00%)
May 10, 2021 7.190 7.208 7.164 7.181 66,774 +0.02(+0.24%)
May 07, 2021 7.146 7.199 7.146 7.164 60,036 +0.04(+0.49%)
May 06, 2021 7.120 7.146 7.085 7.129 93,797 -0.01(-0.12%)
May 05, 2021 7.085 7.146 7.024 7.138 106,412 +0.07(+0.99%)
May 04, 2021 7.059 7.094 7.015 7.067 93,367 +0.04(+0.50%)
May 03, 2021 6.997 7.032 6.980 7.032 115,318 +0.05(+0.75%)
Apr 30, 2021 7.006 7.015 6.945 6.980 180,533 +0.01(+0.13%)
Apr 29, 2021 7.015 7.032 6.962 6.971 147,171 -0.04(-0.50%)
Apr 28, 2021 7.032 7.050 6.988 7.006 99,135 +0.00(+0.00%)
Apr 27, 2021 7.067 7.111 7.006 7.006 83,637 -0.05(-0.75%)
Apr 26, 2021 7.129 7.173 7.050 7.059 120,097 -0.04(-0.62%)
Apr 23, 2021 7.015 7.112 7.006 7.102 150,425 +0.11(+1.50%)
Apr 22, 2021 7.076 7.076 6.980 6.997 92,263 -0.06(-0.87%)
Apr 21, 2021 7.006 7.063 6.997 7.059 61,272 +0.06(+0.88%)
Apr 20, 2021 7.050 7.059 6.971 6.997 92,147 -0.02(-0.31%)
Apr 19, 2021 7.015 7.085 6.997 7.019 55,779 +0.00(+0.06%)
Apr 16, 2021 7.032 7.044 7.006 7.015 52,574 -0.02(-0.25%)
Apr 15, 2021 7.076 7.076 7.015 7.032 71,279 -0.02(-0.25%)
Apr 14, 2021 7.094 7.102 7.024 7.050 97,443 -0.03(-0.37%)
Apr 13, 2021 7.015 7.085 6.980 7.076 93,252 +0.07(+1.00%)
Apr 12, 2021 7.015 7.032 6.989 7.006 53,338 +0.00(+0.00%)
Apr 09, 2021 6.980 7.006 6.953 7.006 80,014 +0.05(+0.75%)
Apr 08, 2021 6.980 6.989 6.936 6.954 42,361 +0.00(+0.00%)
Apr 07, 2021 6.928 6.963 6.910 6.954 89,302 +0.04(+0.63%)
Apr 06, 2021 6.901 6.936 6.901 6.910 48,498 +0.03(+0.38%)
Apr 05, 2021 6.910 6.936 6.875 6.884 51,963 -0.03(-0.38%)
Apr 01, 2021 6.884 6.919 6.875 6.910 100,389 +0.07(+1.02%)
Mar 31, 2021 6.893 6.901 6.832 6.840 92,731 -0.02(-0.25%)
Mar 30, 2021 6.832 6.884 6.832 6.858 98,852 +0.06(+0.90%)
Mar 29, 2021 6.805 6.823 6.797 6.797 32,305 +0.01(+0.13%)
Mar 26, 2021 6.832 6.866 6.735 6.788 237,752 -0.03(-0.38%)
Mar 25, 2021 6.832 6.832 6.797 6.814 35,431 +0.01(+0.13%)
Mar 24, 2021 6.805 6.814 6.762 6.805 48,295 +0.01(+0.13%)
Mar 23, 2021 6.779 6.797 6.762 6.797 105,357 +0.04(+0.65%)
Mar 22, 2021 6.797 6.797 6.700 6.753 66,335 -0.01(-0.13%)
Mar 19, 2021 6.779 6.779 6.735 6.762 59,180 +0.01(+0.13%)
Mar 18, 2021 6.762 6.797 6.736 6.753 65,366 -0.03(-0.38%)
Mar 17, 2021 6.762 6.779 6.735 6.779 82,629 +0.02(+0.27%)
Mar 16, 2021 6.832 6.866 6.735 6.761 127,876 -0.07(-1.04%)
Mar 15, 2021 6.805 6.837 6.779 6.832 48,010 +0.05(+0.77%)
Mar 12, 2021 6.814 6.814 6.762 6.779 55,632 -0.04(-0.64%)
Mar 11, 2021 6.849 6.858 6.823 6.823 54,780 -0.01(-0.13%)
Mar 10, 2021 6.858 6.858 6.823 6.832 66,891 +0.01(+0.13%)
Mar 09, 2021 6.823 6.832 6.788 6.823 62,704 +0.02(+0.26%)
Mar 08, 2021 6.788 6.823 6.753 6.805 46,409 +0.08(+1.16%)
Mar 05, 2021 6.832 6.832 6.718 6.727 114,793 -0.08(-1.15%)
Mar 04, 2021 6.814 6.858 6.779 6.805 60,609 +0.02(+0.26%)
Mar 03, 2021 6.814 6.823 6.775 6.788 64,459 -0.03(-0.51%)
Mar 02, 2021 6.814 6.849 6.778 6.823 59,199 +0.03(+0.51%)
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.