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 +0.045 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2020 6.735 6.752 6.711 6.711 145,930 -0.01(-0.12%)
Jan 30, 2020 6.702 6.735 6.694 6.719 128,588 +0.02(+0.25%)
Jan 29, 2020 6.686 6.711 6.686 6.702 113,887 +0.02(+0.25%)
Jan 28, 2020 6.702 6.702 6.677 6.686 45,332 -0.02(-0.25%)
Jan 27, 2020 6.711 6.731 6.694 6.702 79,124 +0.00(+0.00%)
Jan 24, 2020 6.686 6.702 6.685 6.702 98,375 +0.02(+0.25%)
Jan 23, 2020 6.653 6.686 6.653 6.686 110,686 +0.03(+0.50%)
Jan 22, 2020 6.644 6.669 6.644 6.653 272,477 -0.02(-0.25%)
Jan 21, 2020 6.661 6.677 6.653 6.669 80,458 +0.02(+0.25%)
Jan 17, 2020 6.653 6.661 6.636 6.653 102,006 +0.01(+0.12%)
Jan 16, 2020 6.653 6.669 6.644 6.644 61,549 -0.01(-0.12%)
Jan 15, 2020 6.669 6.677 6.649 6.653 89,652 -0.01(-0.12%)
Jan 14, 2020 6.644 6.673 6.636 6.661 106,400 +0.02(+0.25%)
Jan 13, 2020 6.620 6.644 6.620 6.644 248,072 +0.02(+0.37%)
Jan 10, 2020 6.636 6.653 6.611 6.620 142,831 -0.02(-0.37%)
Jan 09, 2020 6.636 6.661 6.628 6.644 80,721 +0.01(+0.12%)
Jan 08, 2020 6.620 6.636 6.603 6.636 188,442 +0.03(+0.50%)
Jan 07, 2020 6.562 6.603 6.562 6.603 171,803 +0.04(+0.63%)
Jan 06, 2020 6.570 6.595 6.554 6.562 159,879 -0.01(-0.13%)
Jan 03, 2020 6.570 6.587 6.537 6.570 201,858 -0.01(-0.13%)
Jan 02, 2020 6.579 6.603 6.570 6.579 131,163 +0.00(+0.00%)
Dec 31, 2019 6.546 6.587 6.546 6.579 170,280 +0.02(+0.25%)
Dec 30, 2019 6.579 6.579 6.537 6.562 147,106 -0.02(-0.25%)
Dec 27, 2019 6.570 6.611 6.546 6.579 183,275 -0.01(-0.12%)
Dec 26, 2019 6.570 6.603 6.562 6.587 110,911 +0.02(+0.38%)
Dec 24, 2019 6.570 6.602 6.562 6.562 124,248 -0.01(-0.13%)
Dec 23, 2019 6.546 6.587 6.546 6.570 158,445 +0.02(+0.38%)
Dec 20, 2019 6.595 6.595 6.546 6.546 111,617 -0.02(-0.38%)
Dec 19, 2019 6.603 6.611 6.562 6.570 89,847 -0.01(-0.13%)
Dec 18, 2019 6.587 6.603 6.562 6.579 136,369 -0.01(-0.12%)
Dec 17, 2019 6.554 6.620 6.546 6.587 162,662 +0.03(+0.50%)
Dec 16, 2019 6.562 6.579 6.546 6.554 136,065 -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 6.611 6.562 6.562 271,729 -0.05(-0.75%)
Dec 11, 2019 6.620 6.628 6.587 6.611 204,860 -0.01(-0.12%)
Dec 10, 2019 6.611 6.628 6.603 6.620 125,690 -0.01(-0.12%)
Dec 09, 2019 6.587 6.628 6.587 6.628 134,436 +0.02(+0.37%)
Dec 06, 2019 6.595 6.620 6.579 6.603 132,393 +0.00(+0.00%)
Dec 05, 2019 6.603 6.644 6.587 6.603 149,504 +0.01(+0.12%)
Dec 04, 2019 6.579 6.628 6.579 6.595 251,333 -0.01(-0.12%)
Dec 03, 2019 6.570 6.603 6.554 6.603 287,752 +0.00(+0.00%)
Dec 02, 2019 6.718 6.718 6.599 6.603 204,212 -0.11(-1.71%)
Nov 29, 2019 6.611 6.718 6.595 6.718 172,135 +0.09(+1.36%)
Nov 27, 2019 6.899 6.900 6.587 6.628 723,163 -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 90,204 -0.01(-0.12%)
Nov 22, 2019 7.054 7.112 6.997 7.005 113,131 -0.06(-0.81%)
Nov 21, 2019 6.981 7.083 6.956 7.063 86,465 +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(-0.35%)
Nov 15, 2019 6.964 6.997 6.903 6.931 143,121 -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 7.059 121,530 +0.01(+0.12%)
Nov 12, 2019 7.091 7.099 7.034 7.050 103,150 -0.06(-0.80%)
Nov 11, 2019 7.083 7.116 7.059 7.108 32,737 +0.02(+0.23%)
Nov 08, 2019 7.010 7.099 7.010 7.091 109,062 +0.07(+1.05%)
Nov 07, 2019 7.099 7.099 6.985 7.018 168,163 -0.12(-1.72%)
Nov 06, 2019 6.977 7.140 6.969 7.140 216,974 +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 6.879 233,053 -0.14(-1.98%)
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.