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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2018 5.757 5.765 5.734 5.750 252,614 +0.02(+0.26%)
Jun 28, 2018 5.750 5.757 5.727 5.734 139,443 -0.02(-0.40%)
Jun 27, 2018 5.734 5.757 5.727 5.757 93,980 +0.03(+0.53%)
Jun 26, 2018 5.719 5.736 5.712 5.727 100,374 -0.02(-0.26%)
Jun 25, 2018 5.727 5.757 5.719 5.742 169,509 +0.01(+0.13%)
Jun 22, 2018 5.734 5.742 5.704 5.734 116,796 +0.01(+0.13%)
Jun 21, 2018 5.727 5.742 5.696 5.727 228,109 -0.01(-0.13%)
Jun 20, 2018 5.727 5.750 5.712 5.734 112,963 +0.02(+0.27%)
Jun 19, 2018 5.727 5.734 5.704 5.719 251,452 +0.00(+0.00%)
Jun 18, 2018 5.742 5.742 5.704 5.719 137,375 -0.02(-0.26%)
Jun 15, 2018 5.734 5.689 5.734 205,201 +0.03(+0.53%)
Jun 14, 2018 5.727 5.731 5.704 5.704 142,932 -0.03(-0.53%)
Jun 13, 2018 5.712 5.742 5.712 5.734 139,642 +0.02(+0.33%)
Jun 12, 2018 5.731 5.731 5.700 5.715 135,168 -0.02(-0.26%)
Jun 11, 2018 5.731 5.738 5.731 5.731 133,149 -0.01(-0.13%)
Jun 08, 2018 5.761 5.768 5.738 5.738 157,035 -0.02(-0.39%)
Jun 07, 2018 5.753 5.761 5.746 5.761 75,649 +0.01(+0.13%)
Jun 06, 2018 5.731 5.753 200,033 +0.00(+0.00%)
Jun 05, 2018 5.753 5.773 5.738 5.753 107,957 +0.01(+0.13%)
Jun 04, 2018 5.768 5.768 5.731 5.746 138,301 -0.02(-0.39%)
Jun 01, 2018 5.761 5.768 5.746 5.768 145,844 +0.01(+0.13%)
May 31, 2018 5.768 5.768 5.749 5.761 153,151 +0.02(+0.26%)
May 30, 2018 5.746 5.753 5.731 5.746 191,752 +0.00(+0.00%)
May 29, 2018 5.753 5.760 5.723 5.746 216,009 +0.02(+0.40%)
May 25, 2018 5.723 5.723 5.723 0 +0.01(+0.13%)
May 24, 2018 5.700 5.715 5.685 5.715 152,920 +0.03(+0.53%)
May 23, 2018 5.670 5.685 5.670 5.685 94,784 +0.01(+0.13%)
May 22, 2018 5.663 5.678 5.663 5.678 93,690 +0.01(+0.13%)
May 21, 2018 5.663 5.670 5.610 5.670 158,232 +0.03(+0.54%)
May 18, 2018 5.625 5.647 5.625 5.640 129,514 +0.01(+0.13%)
May 17, 2018 5.647 5.655 5.625 5.632 88,312 -0.01(-0.13%)
May 16, 2018 5.663 5.670 5.632 5.640 147,766 +0.00(+0.00%)
May 15, 2018 5.670 5.674 5.640 5.640 86,169 -0.05(-0.93%)
May 14, 2018 5.693 5.700 5.647 5.693 167,941 +0.00(+0.00%)
May 11, 2018 5.708 5.708 5.678 5.693 98,145 -0.01(-0.13%)
May 10, 2018 5.678 5.700 5.663 5.700 65,212 +0.05(+0.87%)
May 09, 2018 5.636 5.659 5.636 5.651 82,122 +0.01(+0.13%)
May 08, 2018 5.659 5.666 5.644 5.644 116,523 -0.03(-0.53%)
May 07, 2018 5.674 5.681 5.659 5.674 102,342 +0.00(+0.00%)
May 04, 2018 5.696 5.704 5.674 5.674 81,791 -0.02(-0.40%)
May 03, 2018 5.681 5.719 5.681 5.696 118,702 +0.01(+0.13%)
May 02, 2018 5.696 5.704 5.674 5.689 101,524 -0.01(-0.13%)
May 01, 2018 5.681 5.696 5.674 5.696 113,726 +0.02(+0.26%)
Apr 30, 2018 5.644 5.681 5.644 5.681 97,862 +0.03(+0.47%)
Apr 27, 2018 5.659 5.666 5.636 5.655 91,184 +0.01(+0.20%)
Apr 26, 2018 5.636 5.644 5.614 5.644 212,260 +0.02(+0.40%)
Apr 25, 2018 5.644 5.644 5.602 5.621 180,168 -0.05(-0.80%)
Apr 24, 2018 5.636 5.666 5.629 5.666 196,885 +0.03(+0.53%)
Apr 23, 2018 5.644 5.651 5.621 5.636 199,635 -0.03(-0.53%)
Apr 20, 2018 5.659 5.666 5.659 5.666 61,918 +0.00(+0.00%)
Apr 19, 2018 5.659 5.666 5.644 5.666 188,944 +0.01(+0.13%)
Apr 18, 2018 5.651 5.674 5.644 5.659 152,199 +0.01(+0.13%)
Apr 17, 2018 5.659 5.681 5.651 5.651 179,710 -0.02(-0.27%)
Apr 16, 2018 5.689 5.704 5.659 5.666 169,704 -0.03(-0.53%)
Apr 13, 2018 5.734 5.734 5.689 5.696 94,013 -0.02(-0.26%)
Apr 12, 2018 5.726 5.726 5.696 5.711 89,624 -0.02(-0.33%)
Apr 11, 2018 5.723 5.730 5.708 5.730 101,016 +0.01(+0.13%)
Apr 10, 2018 5.700 5.734 5.700 5.723 88,105 +0.01(+0.26%)
Apr 09, 2018 5.738 5.738 5.693 5.708 95,318 -0.02(-0.39%)
Apr 06, 2018 5.715 5.738 5.715 5.730 78,255 +0.02(+0.39%)
Apr 05, 2018 5.693 5.708 5.663 5.708 91,931 +0.01(+0.26%)
Apr 04, 2018 5.648 5.700 5.648 5.693 115,957 +0.04(+0.80%)
Apr 03, 2018 5.700 5.700 5.648 5.648 114,068 -0.05(-0.92%)
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.