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 (%)
Nov 30, 2018 5.483 5.529 5.475 5.529 257,249 +0.06(+1.13%)
Nov 29, 2018 5.460 5.491 5.436 5.467 253,459 +0.02(+0.28%)
Nov 28, 2018 5.413 5.452 5.405 5.452 199,106 +0.05(+1.01%)
Nov 27, 2018 5.413 5.429 5.390 5.398 205,819 -0.02(-0.29%)
Nov 26, 2018 5.405 5.429 5.382 5.413 178,015 +0.02(+0.29%)
Nov 23, 2018 5.398 5.413 5.390 5.398 62,410 -0.01(-0.14%)
Nov 21, 2018 5.405 5.405 5.405 0 +0.00(+0.00%)
Nov 20, 2018 5.421 5.436 5.405 5.405 142,800 -0.03(-0.57%)
Nov 19, 2018 5.467 5.475 5.429 5.436 107,198 -0.02(-0.28%)
Nov 16, 2018 5.460 5.475 5.444 5.452 106,897 -0.02(-0.28%)
Nov 15, 2018 5.498 5.498 5.460 5.467 85,489 -0.02(-0.35%)
Nov 14, 2018 5.502 5.510 5.471 5.487 175,105 +0.00(+0.00%)
Nov 13, 2018 5.518 5.541 5.487 5.487 254,331 -0.02(-0.42%)
Nov 12, 2018 5.548 5.577 5.506 5.510 248,090 -0.02(-0.42%)
Nov 09, 2018 5.479 5.533 5.464 5.533 178,697 +0.07(+1.27%)
Nov 08, 2018 5.402 5.525 5.402 5.464 278,135 +0.05(+1.00%)
Nov 07, 2018 5.348 5.418 5.348 5.410 304,468 +0.06(+1.15%)
Nov 06, 2018 5.325 5.356 5.325 5.348 126,152 +0.02(+0.43%)
Nov 05, 2018 5.294 5.340 5.294 5.325 225,969 +0.03(+0.58%)
Nov 02, 2018 5.294 5.317 5.294 5.294 225,737 -0.02(-0.44%)
Nov 01, 2018 5.286 5.363 5.278 5.317 283,502 +0.01(+0.15%)
Oct 31, 2018 5.271 5.325 5.248 5.309 307,861 +0.01(+0.15%)
Oct 30, 2018 5.271 5.302 5.240 5.302 214,297 +0.01(+0.15%)
Oct 29, 2018 5.317 5.329 5.278 5.294 239,938 -0.03(-0.58%)
Oct 26, 2018 5.348 5.348 5.317 5.325 166,387 -0.04(-0.72%)
Oct 25, 2018 5.379 5.379 5.340 5.363 148,398 -0.03(-0.57%)
Oct 24, 2018 5.356 5.402 5.348 5.394 196,495 +0.05(+0.87%)
Oct 23, 2018 5.348 5.379 5.340 5.348 149,945 -0.03(-0.57%)
Oct 22, 2018 5.371 5.402 5.356 5.379 139,192 +0.01(+0.14%)
Oct 19, 2018 5.379 5.394 5.356 5.371 99,780 -0.02(-0.43%)
Oct 18, 2018 5.363 5.402 5.363 5.394 127,975 +0.03(+0.58%)
Oct 17, 2018 5.386 5.402 5.348 5.363 139,841 -0.02(-0.43%)
Oct 16, 2018 5.386 5.402 5.360 5.386 151,067 +0.02(+0.43%)
Oct 15, 2018 5.348 5.386 5.348 5.363 161,140 +0.00(+0.00%)
Oct 12, 2018 5.386 5.386 5.332 5.363 196,969 +0.02(+0.29%)
Oct 11, 2018 5.309 5.356 5.271 5.348 234,327 +0.05(+0.95%)
Oct 10, 2018 5.374 5.387 5.275 5.298 1,037,488 -0.10(-1.85%)
Oct 09, 2018 5.459 5.459 5.374 5.397 319,259 +0.01(+0.14%)
Oct 08, 2018 5.428 5.428 5.359 5.390 351,357 -0.02(-0.28%)
Oct 05, 2018 5.459 5.474 5.405 5.405 259,579 -0.07(-1.26%)
Oct 04, 2018 5.551 5.582 5.463 5.474 302,919 -0.11(-1.93%)
Oct 03, 2018 5.612 5.620 5.566 5.582 141,842 -0.02(-0.41%)
Oct 02, 2018 5.620 5.651 5.589 5.605 112,508 -0.03(-0.54%)
Oct 01, 2018 5.643 5.651 5.605 5.636 151,066 +0.00(+0.00%)
Sep 28, 2018 5.612 5.636 5.601 5.636 170,361 +0.04(+0.69%)
Sep 27, 2018 5.605 5.620 5.589 5.597 160,053 -0.01(-0.14%)
Sep 26, 2018 5.589 5.636 5.589 5.605 132,492 +0.02(+0.27%)
Sep 25, 2018 5.636 5.643 5.582 5.589 248,019 -0.05(-0.82%)
Sep 24, 2018 5.628 5.643 5.617 5.636 130,340 -0.01(-0.14%)
Sep 21, 2018 5.628 5.682 5.620 5.643 153,299 +0.01(+0.14%)
Sep 20, 2018 5.651 5.651 5.612 5.636 163,276 +0.00(+0.00%)
Sep 19, 2018 5.620 5.636 5.602 5.636 231,459 +0.05(+0.82%)
Sep 18, 2018 5.605 5.620 5.589 5.589 275,716 -0.06(-1.09%)
Sep 17, 2018 5.674 5.689 5.620 5.651 208,742 -0.04(-0.67%)
Sep 14, 2018 5.743 5.743 5.689 5.689 230,925 -0.04(-0.74%)
Sep 13, 2018 5.739 5.747 5.724 5.731 166,883 -0.02(-0.27%)
Sep 12, 2018 5.762 5.785 5.739 5.747 169,158 -0.02(-0.27%)
Sep 11, 2018 5.777 5.785 5.762 5.762 94,656 -0.02(-0.40%)
Sep 10, 2018 5.793 5.800 5.770 5.785 62,200 +0.00(+0.00%)
Sep 07, 2018 5.800 5.800 5.777 5.785 75,635 -0.01(-0.13%)
Sep 06, 2018 5.770 5.793 5.770 5.793 83,506 +0.01(+0.13%)
Sep 05, 2018 5.770 5.785 5.762 5.785 164,340 +0.02(+0.40%)
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.