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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 6.724 6.748 6.660 6.732 272,043 +0.04(+0.60%)
Jul 30, 2019 6.716 6.780 6.684 6.692 354,433 -0.02(-0.36%)
Jul 29, 2019 6.668 6.788 6.651 6.716 294,256 +0.07(+1.09%)
Jul 26, 2019 6.660 6.668 6.635 6.643 103,693 -0.01(-0.12%)
Jul 25, 2019 6.611 6.652 6.603 6.652 93,398 +0.04(+0.61%)
Jul 24, 2019 6.555 6.660 6.555 6.611 176,954 +0.05(+0.74%)
Jul 23, 2019 6.579 6.595 6.531 6.563 71,365 +0.01(+0.12%)
Jul 22, 2019 6.603 6.603 6.539 6.555 117,417 -0.05(-0.73%)
Jul 19, 2019 6.507 6.603 6.507 6.603 137,138 +0.10(+1.61%)
Jul 18, 2019 6.547 6.555 6.499 6.499 148,385 -0.07(-1.10%)
Jul 17, 2019 6.587 6.587 6.555 6.571 67,227 -0.01(-0.12%)
Jul 16, 2019 6.563 6.587 6.555 6.579 77,722 +0.00(+0.00%)
Jul 15, 2019 6.563 6.595 6.539 6.579 96,033 +0.02(+0.37%)
Jul 12, 2019 6.555 6.567 6.531 6.555 118,861 +0.04(+0.68%)
Jul 11, 2019 6.503 6.535 6.479 6.511 140,693 +0.01(+0.12%)
Jul 10, 2019 6.503 6.543 6.471 6.503 173,053 +0.04(+0.62%)
Jul 09, 2019 6.447 6.495 6.423 6.463 131,285 +0.03(+0.50%)
Jul 08, 2019 6.439 6.447 6.423 6.431 133,795 +0.02(+0.25%)
Jul 05, 2019 6.399 6.423 6.399 6.415 116,378 +0.00(+0.00%)
Jul 03, 2019 6.407 6.423 6.391 6.415 70,176 +0.02(+0.38%)
Jul 02, 2019 6.375 6.415 6.375 6.391 97,800 +0.01(+0.13%)
Jul 01, 2019 6.343 6.399 6.343 6.383 123,811 +0.03(+0.50%)
Jun 28, 2019 6.375 6.407 6.351 6.351 159,459 -0.02(-0.25%)
Jun 27, 2019 6.343 6.367 6.311 6.367 123,334 +0.04(+0.63%)
Jun 26, 2019 6.327 6.351 6.295 6.327 158,107 +0.02(+0.25%)
Jun 25, 2019 6.407 6.407 6.287 6.311 529,510 -0.09(-1.38%)
Jun 24, 2019 6.415 6.423 6.383 6.399 117,792 +0.00(+0.00%)
Jun 21, 2019 6.407 6.415 6.391 6.399 73,673 +0.02(+0.38%)
Jun 20, 2019 6.399 6.407 6.367 6.375 58,230 -0.01(-0.13%)
Jun 19, 2019 6.399 6.399 6.367 6.383 73,032 +0.00(+0.00%)
Jun 18, 2019 6.407 6.407 6.383 6.383 141,849 -0.02(-0.25%)
Jun 17, 2019 6.415 6.421 6.383 6.399 67,825 -0.02(-0.25%)
Jun 14, 2019 6.407 6.415 6.391 6.415 82,164 +0.02(+0.25%)
Jun 13, 2019 6.391 6.423 6.391 6.399 67,890 +0.01(+0.19%)
Jun 12, 2019 6.419 6.419 6.387 6.387 71,426 -0.03(-0.50%)
Jun 11, 2019 6.427 6.434 6.387 6.419 46,315 +0.00(+0.00%)
Jun 10, 2019 6.395 6.426 6.395 6.419 46,530 +0.03(+0.50%)
Jun 07, 2019 6.395 6.427 6.379 6.387 70,986 +0.01(+0.12%)
Jun 06, 2019 6.411 6.419 6.379 6.379 102,185 -0.03(-0.50%)
Jun 05, 2019 6.371 6.434 6.371 6.411 179,336 +0.04(+0.63%)
Jun 04, 2019 6.387 6.434 6.371 6.371 183,235 -0.01(-0.12%)
Jun 03, 2019 6.363 6.387 6.363 6.379 88,795 +0.03(+0.50%)
May 31, 2019 6.363 6.379 6.339 6.347 86,287 +0.02(+0.25%)
May 30, 2019 6.323 6.339 6.315 6.331 99,963 +0.01(+0.13%)
May 29, 2019 6.339 6.339 6.315 6.323 139,541 +0.01(+0.13%)
May 28, 2019 6.323 6.339 6.307 6.315 168,189 +0.03(+0.51%)
May 24, 2019 6.275 6.291 6.275 6.283 85,409 +0.02(+0.25%)
May 23, 2019 6.283 6.331 6.259 6.267 178,001 -0.01(-0.13%)
May 22, 2019 6.291 6.291 6.275 6.275 83,140 -0.01(-0.13%)
May 21, 2019 6.291 6.315 6.283 6.283 93,134 -0.01(-0.13%)
May 20, 2019 6.331 6.331 6.283 6.291 82,665 -0.02(-0.38%)
May 17, 2019 6.331 6.379 6.283 6.315 130,309 -0.01(-0.13%)
May 16, 2019 6.331 6.355 6.315 6.323 124,277 -0.01(-0.13%)
May 15, 2019 6.323 6.347 6.315 6.331 45,474 +0.02(+0.25%)
May 14, 2019 6.331 6.331 6.303 6.315 76,113 -0.02(-0.38%)
May 13, 2019 6.331 6.371 6.315 6.339 71,568 +0.01(+0.19%)
May 10, 2019 6.343 6.367 6.319 6.327 105,941 -0.02(-0.38%)
May 09, 2019 6.374 6.374 6.335 6.351 70,546 +0.02(+0.38%)
May 08, 2019 6.311 6.343 6.287 6.327 72,235 +0.02(+0.38%)
May 07, 2019 6.295 6.311 6.282 6.303 62,678 +0.05(+0.76%)
May 06, 2019 6.240 6.303 6.240 6.255 75,195 +0.02(+0.25%)
May 03, 2019 6.263 6.271 6.240 6.240 105,185 -0.02(-0.38%)
May 02, 2019 6.279 6.327 6.255 6.263 80,945 -0.04(-0.63%)
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.