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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 21, 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, 2018 5.758 5.781 5.749 5.774 101,629 +0.04(+0.66%)
Jul 30, 2018 5.743 5.743 5.720 5.736 194,260 -0.02(-0.26%)
Jul 27, 2018 5.781 5.781 5.743 5.751 127,386 -0.02(-0.40%)
Jul 26, 2018 5.781 5.781 5.758 5.774 163,780 +0.01(+0.13%)
Jul 25, 2018 5.766 5.781 5.758 5.766 157,417 +0.01(+0.13%)
Jul 24, 2018 5.774 5.774 5.751 5.758 83,041 +0.01(+0.13%)
Jul 23, 2018 5.781 5.781 5.751 5.751 103,803 -0.03(-0.53%)
Jul 20, 2018 5.789 5.789 5.766 5.781 40,496 +0.02(+0.26%)
Jul 19, 2018 5.766 5.789 5.766 5.766 149,213 -0.02(-0.26%)
Jul 18, 2018 5.758 5.781 5.751 5.781 199,366 +0.02(+0.40%)
Jul 17, 2018 5.789 5.789 5.751 5.758 66,037 -0.02(-0.39%)
Jul 16, 2018 5.758 5.781 5.724 5.781 213,354 +0.02(+0.40%)
Jul 13, 2018 5.736 5.758 5.728 5.758 118,016 +0.03(+0.46%)
Jul 12, 2018 5.724 5.732 5.694 5.732 105,979 +0.01(+0.13%)
Jul 11, 2018 5.709 5.724 5.686 5.724 195,511 +0.02(+0.27%)
Jul 10, 2018 5.694 5.709 5.686 5.709 150,614 +0.02(+0.40%)
Jul 09, 2018 5.701 5.701 5.679 5.686 95,808 +0.00(+0.00%)
Jul 06, 2018 5.694 5.709 5.686 5.686 190,859 -0.02(-0.27%)
Jul 05, 2018 5.732 5.747 5.701 5.701 162,351 -0.04(-0.66%)
Jul 03, 2018 5.739 5.739 5.739 0 -0.01(-0.13%)
Jul 02, 2018 5.754 5.785 5.739 5.747 252,300 +0.02(+0.26%)
Jun 29, 2018 5.739 5.747 5.717 5.732 253,403 +0.02(+0.27%)
Jun 28, 2018 5.732 5.739 5.709 5.717 139,879 -0.02(-0.40%)
Jun 27, 2018 5.717 5.739 5.709 5.739 94,274 +0.03(+0.53%)
Jun 26, 2018 5.701 5.718 5.694 5.709 100,688 -0.02(-0.26%)
Jun 25, 2018 5.709 5.739 5.701 5.724 170,039 +0.01(+0.13%)
Jun 22, 2018 5.717 5.724 5.686 5.717 117,161 +0.01(+0.13%)
Jun 21, 2018 5.709 5.724 5.679 5.709 228,822 -0.01(-0.13%)
Jun 20, 2018 5.709 5.732 5.694 5.717 113,316 +0.02(+0.27%)
Jun 19, 2018 5.709 5.717 5.686 5.701 252,238 +0.00(+0.00%)
Jun 18, 2018 5.724 5.724 5.686 5.701 137,804 -0.02(-0.26%)
Jun 15, 2018 5.717 5.671 5.717 205,843 +0.03(+0.53%)
Jun 14, 2018 5.709 5.713 5.686 5.686 143,379 -0.03(-0.53%)
Jun 13, 2018 5.694 5.724 5.694 5.717 140,078 +0.02(+0.33%)
Jun 12, 2018 5.713 5.713 5.683 5.698 135,591 -0.02(-0.26%)
Jun 11, 2018 5.713 5.720 5.713 5.713 133,565 -0.01(-0.13%)
Jun 08, 2018 5.743 5.750 5.720 5.720 157,525 -0.02(-0.39%)
Jun 07, 2018 5.735 5.743 5.728 5.743 75,886 +0.01(+0.13%)
Jun 06, 2018 5.713 5.735 200,658 +0.00(+0.00%)
Jun 05, 2018 5.735 5.755 5.720 5.735 108,295 +0.01(+0.13%)
Jun 04, 2018 5.750 5.750 5.713 5.728 138,733 -0.02(-0.39%)
Jun 01, 2018 5.743 5.750 5.728 5.750 146,300 +0.01(+0.13%)
May 31, 2018 5.750 5.750 5.732 5.743 153,630 +0.02(+0.26%)
May 30, 2018 5.728 5.735 5.713 5.728 192,352 +0.00(+0.00%)
May 29, 2018 5.735 5.742 5.705 5.728 216,684 +0.02(+0.40%)
May 25, 2018 5.705 5.705 5.705 0 +0.01(+0.13%)
May 24, 2018 5.683 5.698 5.667 5.698 153,398 +0.03(+0.53%)
May 23, 2018 5.652 5.667 5.652 5.667 95,080 +0.01(+0.13%)
May 22, 2018 5.645 5.660 5.645 5.660 93,983 +0.01(+0.13%)
May 21, 2018 5.645 5.652 5.592 5.652 158,726 +0.03(+0.54%)
May 18, 2018 5.607 5.630 5.607 5.622 129,919 +0.01(+0.13%)
May 17, 2018 5.630 5.637 5.607 5.615 88,588 -0.01(-0.13%)
May 16, 2018 5.645 5.652 5.615 5.622 148,228 +0.00(+0.00%)
May 15, 2018 5.652 5.656 5.622 5.622 86,438 -0.05(-0.93%)
May 14, 2018 5.675 5.683 5.630 5.675 168,465 +0.00(+0.00%)
May 11, 2018 5.690 5.690 5.660 5.675 98,452 -0.01(-0.13%)
May 10, 2018 5.660 5.683 5.645 5.683 65,415 +0.05(+0.87%)
May 09, 2018 5.619 5.641 5.619 5.634 82,379 +0.01(+0.13%)
May 08, 2018 5.641 5.649 5.626 5.626 116,887 -0.03(-0.53%)
May 07, 2018 5.656 5.664 5.641 5.656 102,661 +0.00(+0.00%)
May 04, 2018 5.679 5.686 5.656 5.656 82,047 -0.02(-0.40%)
May 03, 2018 5.664 5.701 5.664 5.679 119,073 +0.01(+0.13%)
May 02, 2018 5.679 5.686 5.656 5.671 101,842 -0.01(-0.13%)
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.