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 )

5.685 -0.014 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2017 6.296 6.354 6.282 6.339 237,010 +0.06(+0.92%)
Jul 28, 2017 6.246 6.303 6.246 6.282 113,761 +0.02(+0.34%)
Jul 27, 2017 6.246 6.267 6.239 6.260 103,558 +0.00(+0.00%)
Jul 26, 2017 6.210 6.274 6.210 6.260 160,627 +0.04(+0.58%)
Jul 25, 2017 6.231 6.231 6.213 6.224 100,586 -0.01(-0.12%)
Jul 24, 2017 6.239 6.239 6.231 6.231 64,147 -0.01(-0.23%)
Jul 21, 2017 6.253 6.253 6.231 6.246 87,307 +0.01(+0.12%)
Jul 20, 2017 6.203 6.253 6.195 6.239 123,432 +0.03(+0.46%)
Jul 19, 2017 6.217 6.231 6.195 6.210 78,025 +0.00(+0.00%)
Jul 18, 2017 6.224 6.231 6.195 6.210 93,429 -0.01(-0.23%)
Jul 17, 2017 6.246 6.252 6.203 6.224 93,360 -0.02(-0.35%)
Jul 14, 2017 6.246 6.274 6.246 6.246 117,539 +0.01(+0.12%)
Jul 13, 2017 6.217 6.253 6.217 6.239 102,253 +0.02(+0.35%)
Jul 12, 2017 6.203 6.231 6.203 6.217 90,241 +0.03(+0.48%)
Jul 11, 2017 6.180 6.209 6.180 6.187 104,513 +0.01(+0.12%)
Jul 10, 2017 6.123 6.180 6.123 6.180 160,183 +0.06(+0.93%)
Jul 07, 2017 6.101 6.144 6.101 6.123 79,948 +0.01(+0.12%)
Jul 06, 2017 6.094 6.123 6.094 6.116 176,782 +0.00(+0.00%)
Jul 05, 2017 6.108 6.116 6.094 6.116 100,235 +0.00(+0.00%)
Jul 03, 2017 6.066 6.116 6.066 6.116 95,448 +0.03(+0.47%)
Jun 30, 2017 6.051 6.087 6.030 6.087 225,646 +0.04(+0.71%)
Jun 29, 2017 6.066 6.066 6.008 6.044 117,881 -0.03(-0.47%)
Jun 28, 2017 6.101 6.101 6.066 6.073 89,769 -0.03(-0.41%)
Jun 27, 2017 6.101 6.116 6.080 6.098 128,872 -0.00(-0.06%)
Jun 26, 2017 6.073 6.108 6.073 6.101 99,770 +0.03(+0.47%)
Jun 23, 2017 6.051 6.094 6.051 6.073 84,341 +0.00(+0.00%)
Jun 22, 2017 6.080 6.101 6.066 6.073 103,065 -0.01(-0.12%)
Jun 21, 2017 6.080 6.080 6.058 6.080 63,567 +0.01(+0.12%)
Jun 20, 2017 6.044 6.073 6.044 6.073 72,711 +0.01(+0.24%)
Jun 19, 2017 6.044 6.073 6.015 6.058 152,558 +0.01(+0.12%)
Jun 16, 2017 6.044 6.058 6.030 6.051 60,174 +0.01(+0.12%)
Jun 15, 2017 6.030 6.051 6.008 6.044 92,853 +0.01(+0.24%)
Jun 14, 2017 6.023 6.044 6.008 6.030 144,295 +0.04(+0.60%)
Jun 13, 2017 5.980 6.015 5.980 5.994 177,984 +0.02(+0.34%)
Jun 12, 2017 6.044 6.073 5.972 5.974 367,058 -0.07(-1.15%)
Jun 09, 2017 6.071 6.071 6.043 6.043 141,751 -0.02(-0.35%)
Jun 08, 2017 6.050 6.064 6.050 6.064 89,744 +0.02(+0.35%)
Jun 07, 2017 6.015 6.057 6.015 6.043 68,355 +0.02(+0.35%)
Jun 06, 2017 6.036 6.050 6.022 6.022 176,823 +0.00(+0.00%)
Jun 05, 2017 6.015 6.036 6.000 6.022 112,841 -0.01(-0.12%)
Jun 02, 2017 6.036 6.057 6.022 6.029 122,802 +0.00(+0.00%)
Jun 01, 2017 6.015 6.050 6.009 6.029 305,887 +0.01(+0.12%)
May 31, 2017 5.986 6.022 5.979 6.022 116,953 +0.04(+0.71%)
May 30, 2017 6.015 6.022 5.943 5.979 275,036 -0.04(-0.71%)
May 26, 2017 6.036 6.036 5.986 6.022 261,474 -0.01(-0.12%)
May 25, 2017 6.015 6.043 5.986 6.029 194,924 +0.01(+0.24%)
May 24, 2017 6.029 6.050 6.007 6.015 103,039 -0.01(-0.24%)
May 23, 2017 6.043 6.050 6.015 6.029 68,338 +0.01(+0.12%)
May 22, 2017 5.993 6.022 5.993 6.022 48,749 +0.01(+0.24%)
May 19, 2017 6.036 6.036 5.993 6.007 76,675 -0.03(-0.47%)
May 18, 2017 6.050 6.050 6.022 6.036 79,052 +0.00(+0.00%)
May 17, 2017 6.050 6.057 6.029 6.036 68,418 +0.00(+0.00%)
May 16, 2017 6.050 6.054 6.022 6.036 121,846 -0.01(-0.24%)
May 15, 2017 6.057 6.064 6.044 6.050 107,968 +0.01(+0.12%)
May 12, 2017 6.000 6.064 6.000 6.043 74,381 +0.04(+0.71%)
May 11, 2017 5.986 6.015 5.986 6.000 112,019 +0.01(+0.12%)
May 10, 2017 6.000 6.022 5.979 5.993 82,834 -0.01(-0.12%)
May 09, 2017 5.993 6.022 5.986 6.000 112,990 +0.01(+0.14%)
May 08, 2017 6.020 6.021 5.985 5.992 109,073 -0.02(-0.35%)
May 05, 2017 6.013 6.035 5.999 6.013 67,513 +0.00(+0.00%)
May 04, 2017 5.985 6.028 5.985 6.013 83,597 +0.01(+0.12%)
May 03, 2017 5.985 6.020 5.978 6.006 139,792 +0.01(+0.24%)
May 02, 2017 5.943 5.992 5.935 5.992 105,265 +0.06(+1.08%)
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.