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 )

5.705 +0.045 (+0.80%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 3, 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 (%)
Dec 31, 2019 6.546 6.587 6.546 6.579 170,279 +0.02(+0.25%)
Dec 30, 2019 6.579 6.579 6.537 6.562 147,105 -0.02(-0.25%)
Dec 27, 2019 6.570 6.612 6.546 6.579 183,274 -0.01(-0.13%)
Dec 26, 2019 6.570 6.603 6.562 6.587 110,910 +0.02(+0.38%)
Dec 24, 2019 6.570 6.602 6.562 6.562 124,247 -0.01(-0.13%)
Dec 23, 2019 6.546 6.587 6.546 6.570 158,444 +0.02(+0.38%)
Dec 20, 2019 6.595 6.595 6.546 6.546 111,616 -0.02(-0.38%)
Dec 19, 2019 6.603 6.612 6.562 6.570 89,847 -0.01(-0.13%)
Dec 18, 2019 6.587 6.603 6.562 6.579 136,368 -0.01(-0.13%)
Dec 17, 2019 6.554 6.620 6.546 6.587 162,661 +0.03(+0.50%)
Dec 16, 2019 6.562 6.579 6.546 6.554 136,064 -0.01(-0.13%)
Dec 13, 2019 6.562 6.587 6.554 6.562 122,183 +0.00(+0.00%)
Dec 12, 2019 6.603 6.612 6.562 6.562 271,727 -0.05(-0.75%)
Dec 11, 2019 6.620 6.628 6.587 6.612 204,859 -0.01(-0.12%)
Dec 10, 2019 6.612 6.628 6.603 6.620 125,689 -0.01(-0.12%)
Dec 09, 2019 6.587 6.628 6.587 6.628 134,435 +0.02(+0.37%)
Dec 06, 2019 6.595 6.620 6.579 6.603 132,392 +0.00(+0.00%)
Dec 05, 2019 6.603 6.644 6.587 6.603 149,503 +0.01(+0.12%)
Dec 04, 2019 6.579 6.628 6.579 6.595 251,331 -0.01(-0.12%)
Dec 03, 2019 6.571 6.603 6.554 6.603 287,750 +0.00(+0.00%)
Dec 02, 2019 6.718 6.718 6.599 6.603 204,210 -0.11(-1.71%)
Nov 29, 2019 6.612 6.718 6.595 6.718 172,134 +0.09(+1.36%)
Nov 27, 2019 6.899 6.900 6.587 6.628 723,158 -0.42(-5.94%)
Nov 26, 2019 7.005 7.054 7.005 7.046 73,130 +0.05(+0.70%)
Nov 25, 2019 7.046 7.054 6.997 6.997 90,203 -0.01(-0.12%)
Nov 22, 2019 7.054 7.112 6.997 7.005 113,130 -0.06(-0.81%)
Nov 21, 2019 6.981 7.083 6.956 7.063 86,464 +0.09(+1.29%)
Nov 20, 2019 6.981 7.005 6.948 6.972 48,540 +0.01(+0.12%)
Nov 19, 2019 6.915 6.972 6.890 6.964 113,450 +0.06(+0.83%)
Nov 18, 2019 6.931 6.956 6.907 6.907 84,571 -0.02(-0.36%)
Nov 15, 2019 6.964 6.997 6.903 6.931 143,120 -0.03(-0.47%)
Nov 14, 2019 7.038 7.054 6.964 6.964 105,421 -0.09(-1.34%)
Nov 13, 2019 7.059 7.083 7.001 7.059 121,529 +0.01(+0.12%)
Nov 12, 2019 7.091 7.099 7.034 7.050 103,149 -0.06(-0.80%)
Nov 11, 2019 7.083 7.116 7.059 7.108 32,736 +0.02(+0.23%)
Nov 08, 2019 7.010 7.099 7.010 7.091 109,061 +0.07(+1.05%)
Nov 07, 2019 7.099 7.099 6.985 7.018 168,162 -0.12(-1.72%)
Nov 06, 2019 6.977 7.140 6.969 7.140 216,973 +0.17(+2.46%)
Nov 05, 2019 6.879 6.977 6.871 6.969 102,234 +0.09(+1.31%)
Nov 04, 2019 7.001 7.001 6.871 6.879 233,052 -0.14(-1.98%)
Nov 01, 2019 6.936 7.034 6.887 7.018 289,485 +0.07(+1.06%)
Oct 31, 2019 6.895 6.944 6.869 6.944 221,235 +0.08(+1.19%)
Oct 30, 2019 6.748 6.871 6.748 6.863 241,374 +0.12(+1.82%)
Oct 29, 2019 6.773 6.788 6.707 6.740 149,110 -0.03(-0.48%)
Oct 28, 2019 6.846 6.863 6.772 6.773 132,379 -0.09(-1.31%)
Oct 25, 2019 6.903 6.912 6.854 6.863 112,856 -0.02(-0.36%)
Oct 24, 2019 6.895 6.912 6.887 6.887 73,657 -0.01(-0.12%)
Oct 23, 2019 6.903 6.936 6.871 6.895 110,140 +0.00(+0.00%)
Oct 22, 2019 6.879 6.920 6.879 6.895 72,215 +0.02(+0.36%)
Oct 21, 2019 6.854 6.879 6.822 6.871 112,412 +0.01(+0.12%)
Oct 18, 2019 6.871 6.887 6.830 6.863 108,205 +0.01(+0.12%)
Oct 17, 2019 6.912 6.917 6.822 6.854 122,829 -0.07(-0.94%)
Oct 16, 2019 6.936 6.936 6.887 6.920 106,136 -0.02(-0.35%)
Oct 15, 2019 6.936 6.944 6.912 6.944 97,014 +0.01(+0.12%)
Oct 14, 2019 6.920 6.936 6.916 6.936 53,963 +0.02(+0.24%)
Oct 11, 2019 6.895 6.920 6.887 6.920 171,977 +0.00(+0.06%)
Oct 10, 2019 6.883 6.916 6.875 6.916 159,609 +0.03(+0.47%)
Oct 09, 2019 6.891 6.916 6.883 6.883 76,403 -0.02(-0.35%)
Oct 08, 2019 6.899 6.916 6.891 6.907 99,066 +0.02(+0.24%)
Oct 07, 2019 6.891 6.907 6.875 6.891 96,805 +0.00(+0.00%)
Oct 04, 2019 6.891 6.899 6.867 6.891 69,689 +0.02(+0.24%)
Oct 03, 2019 6.867 6.891 6.851 6.875 103,635 +0.01(+0.12%)
Oct 02, 2019 6.851 6.899 6.842 6.867 115,659 +0.03(+0.48%)
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.