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%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2020 6.089 6.106 6.038 6.106 161,264 +0.04(+0.70%)
Jun 29, 2020 6.055 6.081 6.016 6.064 152,156 +0.01(+0.14%)
Jun 26, 2020 6.055 6.081 6.038 6.055 152,014 -0.02(-0.28%)
Jun 25, 2020 6.089 6.089 6.064 6.072 114,279 -0.02(-0.28%)
Jun 24, 2020 6.089 6.089 6.064 6.089 123,081 -0.01(-0.21%)
Jun 23, 2020 6.089 6.114 6.064 6.102 127,441 +0.01(+0.21%)
Jun 22, 2020 6.081 6.097 6.064 6.089 125,185 -0.01(-0.14%)
Jun 19, 2020 6.131 6.156 6.097 6.097 76,837 -0.04(-0.69%)
Jun 18, 2020 6.097 6.156 6.097 6.140 28,783 +0.03(+0.41%)
Jun 17, 2020 6.156 6.165 6.114 6.114 50,165 -0.06(-0.96%)
Jun 16, 2020 6.182 6.207 6.156 6.173 55,141 +0.02(+0.27%)
Jun 15, 2020 6.156 6.196 6.126 6.156 66,165 -0.03(-0.41%)
Jun 12, 2020 6.106 6.190 6.106 6.182 105,769 +0.08(+1.24%)
Jun 11, 2020 6.081 6.131 6.072 6.106 149,292 -0.03(-0.41%)
Jun 10, 2020 6.098 6.139 6.098 6.131 111,155 +0.03(+0.55%)
Jun 09, 2020 6.089 6.106 6.056 6.098 137,041 +0.01(+0.14%)
Jun 08, 2020 6.047 6.106 6.047 6.089 120,023 +0.04(+0.69%)
Jun 05, 2020 5.997 6.072 5.997 6.047 77,868 +0.03(+0.42%)
Jun 04, 2020 6.030 6.056 6.014 6.022 73,415 -0.03(-0.42%)
Jun 03, 2020 6.098 6.098 5.988 6.047 232,893 -0.03(-0.41%)
Jun 02, 2020 6.064 6.098 6.064 6.072 123,712 +0.00(+0.00%)
Jun 01, 2020 6.030 6.089 6.022 6.072 126,405 +0.05(+0.84%)
May 29, 2020 6.014 6.022 5.977 6.022 191,218 +0.05(+0.84%)
May 28, 2020 5.913 5.972 5.904 5.972 178,822 +0.05(+0.85%)
May 27, 2020 5.879 5.921 5.864 5.921 121,028 +0.08(+1.29%)
May 26, 2020 5.862 5.913 5.837 5.846 185,781 +0.01(+0.14%)
May 22, 2020 5.829 5.854 5.812 5.837 140,496 +0.02(+0.29%)
May 21, 2020 5.820 5.829 5.795 5.820 153,524 +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 75,826 +0.02(+0.29%)
May 18, 2020 5.795 5.812 5.737 5.770 109,107 -0.02(-0.29%)
May 15, 2020 5.787 5.837 5.778 5.787 119,779 +0.00(+0.00%)
May 14, 2020 5.812 5.814 5.736 5.787 88,779 -0.03(-0.43%)
May 13, 2020 5.913 5.913 5.787 5.812 111,954 -0.08(-1.42%)
May 12, 2020 5.913 5.913 5.862 5.896 133,346 +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 95,539 +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 5.829 143,218 +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 5.729 128,050 +0.01(+0.15%)
Apr 29, 2020 5.695 5.754 5.662 5.720 133,621 +0.06(+1.03%)
Apr 28, 2020 5.662 5.678 5.612 5.662 202,923 +0.02(+0.30%)
Apr 27, 2020 5.712 5.730 5.520 5.645 395,021 -0.13(-2.32%)
Apr 24, 2020 5.871 5.871 5.745 5.779 102,833 -0.07(-1.14%)
Apr 23, 2020 5.946 5.946 5.812 5.846 136,279 -0.08(-1.41%)
Apr 22, 2020 5.921 5.946 5.896 5.929 194,301 +0.01(+0.14%)
Apr 21, 2020 5.904 5.921 5.862 5.921 148,423 -0.03(-0.42%)
Apr 20, 2020 5.988 5.988 5.913 5.946 150,414 -0.05(-0.84%)
Apr 17, 2020 6.030 6.063 5.963 5.996 298,934 -0.01(-0.14%)
Apr 16, 2020 5.996 6.005 5.946 6.005 277,399 +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 5.929 200,245 +0.05(+0.85%)
Apr 13, 2020 5.954 5.954 5.854 5.879 210,683 -0.08(-1.40%)
Apr 09, 2020 5.871 5.987 5.854 5.962 214,590 +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 5.704 221,945 -0.01(-0.15%)
Apr 06, 2020 5.663 6.012 5.654 5.713 230,835 +0.11(+1.93%)
Apr 03, 2020 5.746 5.746 5.554 5.604 204,022 -0.17(-3.03%)
Apr 02, 2020 5.829 5.854 5.721 5.779 208,596 -0.05(-0.86%)
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.