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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 29, 2017 6.316 6.316 6.316 0 +0.07(+1.18%)
Dec 28, 2017 6.212 6.242 6.197 6.242 138,980 +0.02(+0.36%)
Dec 27, 2017 6.212 6.227 6.205 6.220 170,533 -0.01(-0.12%)
Dec 26, 2017 6.227 6.234 6.205 6.227 196,348 +0.00(+0.00%)
Dec 22, 2017 6.197 6.227 6.183 6.227 163,332 +0.04(+0.72%)
Dec 21, 2017 6.175 6.205 6.168 6.183 115,097 +0.00(+0.00%)
Dec 20, 2017 6.183 6.205 6.172 6.183 156,667 -0.03(-0.48%)
Dec 19, 2017 6.212 6.220 6.175 6.212 222,357 -0.01(-0.12%)
Dec 18, 2017 6.197 6.227 6.183 6.220 255,792 +0.01(+0.12%)
Dec 15, 2017 6.227 6.234 6.212 6.212 115,160 -0.03(-0.47%)
Dec 14, 2017 6.205 6.242 6.205 6.242 185,799 +0.04(+0.60%)
Dec 13, 2017 6.234 6.242 6.205 6.205 99,206 -0.04(-0.57%)
Dec 12, 2017 6.219 6.241 6.211 6.241 113,296 +0.01(+0.24%)
Dec 11, 2017 6.219 6.241 6.211 6.226 173,850 +0.01(+0.24%)
Dec 08, 2017 6.233 6.234 6.211 6.211 129,473 -0.04(-0.70%)
Dec 07, 2017 6.226 6.255 6.206 6.255 161,741 +0.05(+0.83%)
Dec 06, 2017 6.189 6.241 6.189 6.204 214,099 +0.02(+0.36%)
Dec 05, 2017 6.167 6.197 6.152 6.182 208,652 +0.00(+0.00%)
Dec 04, 2017 6.160 6.189 6.152 6.182 148,816 +0.01(+0.24%)
Dec 01, 2017 6.204 6.204 6.160 6.167 131,681 -0.01(-0.12%)
Nov 30, 2017 6.189 6.211 6.152 6.175 151,119 -0.02(-0.36%)
Nov 29, 2017 6.197 6.197 6.167 6.197 104,422 -0.01(-0.12%)
Nov 28, 2017 6.211 6.219 6.204 6.204 105,368 -0.01(-0.12%)
Nov 27, 2017 6.219 6.233 6.204 6.211 138,019 -0.01(-0.24%)
Nov 24, 2017 6.241 6.241 6.204 6.226 58,699 +0.00(+0.00%)
Nov 22, 2017 6.219 6.233 6.204 6.226 139,025 +0.01(+0.12%)
Nov 21, 2017 6.189 6.241 6.167 6.219 167,175 +0.02(+0.36%)
Nov 20, 2017 6.197 6.226 6.189 6.197 113,289 +0.00(+0.00%)
Nov 17, 2017 6.204 6.241 6.197 6.197 70,681 -0.01(-0.24%)
Nov 16, 2017 6.219 6.241 6.211 6.211 79,786 -0.04(-0.59%)
Nov 15, 2017 6.219 6.255 6.197 6.248 157,695 +0.03(+0.47%)
Nov 14, 2017 6.160 6.226 6.160 6.219 139,033 +0.04(+0.71%)
Nov 13, 2017 6.182 6.182 6.161 6.175 71,957 +0.01(+0.14%)
Nov 10, 2017 6.122 6.173 6.108 6.166 110,511 +0.01(+0.12%)
Nov 09, 2017 6.151 6.159 6.108 6.159 179,048 +0.01(+0.24%)
Nov 08, 2017 6.151 6.173 6.137 6.144 138,546 -0.02(-0.36%)
Nov 07, 2017 6.129 6.166 6.115 6.166 168,561 +0.03(+0.48%)
Nov 06, 2017 6.137 6.144 6.115 6.137 175,117 -0.02(-0.36%)
Nov 03, 2017 6.144 6.159 6.122 6.159 198,283 +0.00(+0.00%)
Nov 02, 2017 6.166 6.166 6.144 6.159 121,146 +0.01(+0.24%)
Nov 01, 2017 6.151 6.173 6.144 6.144 136,348 -0.01(-0.12%)
Oct 31, 2017 6.188 6.202 6.151 6.151 161,613 -0.04(-0.71%)
Oct 30, 2017 6.151 6.195 6.151 6.195 78,624 +0.05(+0.83%)
Oct 27, 2017 6.166 6.195 6.144 6.144 122,773 -0.04(-0.59%)
Oct 26, 2017 6.210 6.217 6.159 6.181 123,867 -0.03(-0.47%)
Oct 25, 2017 6.225 6.247 6.210 6.210 183,296 -0.04(-0.59%)
Oct 24, 2017 6.254 6.268 6.239 6.247 81,492 -0.01(-0.12%)
Oct 23, 2017 6.254 6.284 6.239 6.254 151,082 -0.01(-0.12%)
Oct 20, 2017 6.268 6.276 6.261 6.261 78,401 -0.04(-0.58%)
Oct 19, 2017 6.239 6.298 6.239 6.298 206,792 +0.05(+0.82%)
Oct 18, 2017 6.247 6.254 6.232 6.247 58,491 -0.03(-0.47%)
Oct 17, 2017 6.239 6.276 6.239 6.276 116,998 +0.03(+0.47%)
Oct 16, 2017 6.239 6.254 6.239 6.247 83,832 +0.01(+0.12%)
Oct 13, 2017 6.232 6.254 6.232 6.239 104,010 +0.01(+0.12%)
Oct 12, 2017 6.217 6.232 6.213 6.232 37,281 +0.02(+0.25%)
Oct 11, 2017 6.202 6.245 6.202 6.216 75,427 +0.01(+0.12%)
Oct 10, 2017 6.202 6.216 6.194 6.209 71,755 +0.01(+0.12%)
Oct 09, 2017 6.216 6.231 6.194 6.202 112,565 -0.01(-0.23%)
Oct 06, 2017 6.180 6.216 6.180 6.216 69,399 +0.01(+0.23%)
Oct 05, 2017 6.187 6.213 6.187 6.202 86,559 +0.02(+0.35%)
Oct 04, 2017 6.187 6.194 6.172 6.180 91,210 -0.02(-0.24%)
Oct 03, 2017 6.209 6.211 6.187 6.195 75,558 -0.01(-0.23%)
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.