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 +0.040 (+0.70%)
Official Closing 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 (%)
Oct 30, 2020 6.299 6.299 6.213 6.222 113,890 -0.04(-0.68%)
Oct 29, 2020 6.256 6.299 6.256 6.264 73,427 +0.03(+0.41%)
Oct 28, 2020 6.187 6.273 6.179 6.239 207,725 +0.03(+0.55%)
Oct 27, 2020 6.204 6.222 6.179 6.204 114,838 +0.01(+0.14%)
Oct 26, 2020 6.230 6.239 6.170 6.196 114,701 -0.03(-0.55%)
Oct 23, 2020 6.247 6.256 6.230 6.230 68,497 -0.01(-0.14%)
Oct 22, 2020 6.273 6.273 6.230 6.239 75,964 -0.02(-0.27%)
Oct 21, 2020 6.247 6.268 6.222 6.256 90,167 +0.01(+0.14%)
Oct 20, 2020 6.222 6.256 6.213 6.247 83,779 +0.03(+0.41%)
Oct 19, 2020 6.230 6.239 6.187 6.222 81,870 -0.01(-0.14%)
Oct 16, 2020 6.282 6.290 6.204 6.230 117,274 -0.03(-0.55%)
Oct 15, 2020 6.307 6.316 6.247 6.264 56,330 -0.03(-0.54%)
Oct 14, 2020 6.333 6.333 6.282 6.299 88,742 +0.00(+0.00%)
Oct 13, 2020 6.341 6.341 6.299 6.299 69,712 -0.03(-0.40%)
Oct 12, 2020 6.341 6.341 6.307 6.324 91,392 +0.01(+0.14%)
Oct 09, 2020 6.333 6.333 6.290 6.316 87,992 -0.01(-0.14%)
Oct 08, 2020 6.324 6.326 6.299 6.324 81,944 +0.02(+0.27%)
Oct 07, 2020 6.265 6.307 6.247 6.307 134,020 +0.04(+0.68%)
Oct 06, 2020 6.256 6.282 6.239 6.265 57,900 +0.00(+0.00%)
Oct 05, 2020 6.290 6.290 6.239 6.265 85,980 -0.03(-0.54%)
Oct 02, 2020 6.273 6.307 6.225 6.299 68,542 +0.02(+0.27%)
Oct 01, 2020 6.247 6.307 6.247 6.282 163,038 +0.06(+0.96%)
Sep 30, 2020 6.239 6.273 6.222 6.222 95,573 -0.01(-0.14%)
Sep 29, 2020 6.222 6.230 6.205 6.230 56,325 +0.03(+0.41%)
Sep 28, 2020 6.222 6.239 6.188 6.205 163,023 +0.00(+0.00%)
Sep 25, 2020 6.179 6.205 6.162 6.205 130,641 +0.03(+0.41%)
Sep 24, 2020 6.222 6.222 6.171 6.179 145,187 -0.03(-0.55%)
Sep 23, 2020 6.247 6.247 6.205 6.213 57,584 -0.02(-0.27%)
Sep 22, 2020 6.247 6.265 6.230 6.230 112,629 -0.03(-0.41%)
Sep 21, 2020 6.290 6.316 6.247 6.256 63,743 -0.04(-0.68%)
Sep 18, 2020 6.299 6.316 6.294 6.299 92,327 +0.00(+0.00%)
Sep 17, 2020 6.316 6.324 6.296 6.299 62,943 -0.01(-0.14%)
Sep 16, 2020 6.324 6.324 6.299 6.307 97,732 -0.02(-0.27%)
Sep 15, 2020 6.341 6.341 6.290 6.324 96,529 +0.01(+0.14%)
Sep 14, 2020 6.350 6.375 6.307 6.316 66,088 -0.02(-0.27%)
Sep 11, 2020 6.350 6.371 6.324 6.333 104,347 -0.02(-0.27%)
Sep 10, 2020 6.316 6.358 6.316 6.350 75,684 +0.03(+0.54%)
Sep 09, 2020 6.273 6.316 6.248 6.316 98,706 +0.06(+0.95%)
Sep 08, 2020 6.316 6.324 6.248 6.256 62,546 -0.08(-1.21%)
Sep 04, 2020 6.375 6.392 6.316 6.333 86,936 -0.03(-0.40%)
Sep 03, 2020 6.426 6.426 6.350 6.358 62,562 -0.07(-1.06%)
Sep 02, 2020 6.426 6.443 6.392 6.426 99,179 +0.03(+0.40%)
Sep 01, 2020 6.409 6.418 6.384 6.401 89,733 +0.01(+0.13%)
Aug 31, 2020 6.418 6.494 6.367 6.392 219,554 +0.02(+0.27%)
Aug 28, 2020 6.299 6.375 6.282 6.375 58,820 +0.08(+1.35%)
Aug 27, 2020 6.333 6.333 6.290 6.290 97,403 -0.04(-0.67%)
Aug 26, 2020 6.384 6.401 6.282 6.333 240,597 -0.07(-1.08%)
Aug 25, 2020 6.443 6.460 6.392 6.402 72,986 -0.05(-0.78%)
Aug 24, 2020 6.409 6.469 6.409 6.452 72,690 +0.03(+0.53%)
Aug 21, 2020 6.477 6.486 6.375 6.418 157,050 -0.08(-1.18%)
Aug 20, 2020 6.520 6.528 6.477 6.494 60,534 -0.02(-0.26%)
Aug 19, 2020 6.545 6.545 6.503 6.511 71,818 -0.01(-0.13%)
Aug 18, 2020 6.537 6.562 6.520 6.520 29,796 -0.02(-0.26%)
Aug 17, 2020 6.562 6.562 6.537 6.537 99,830 -0.03(-0.39%)
Aug 14, 2020 6.579 6.588 6.554 6.562 47,291 -0.01(-0.13%)
Aug 13, 2020 6.579 6.588 6.571 6.571 95,102 +0.02(+0.26%)
Aug 12, 2020 6.605 6.605 6.503 6.554 214,068 -0.03(-0.51%)
Aug 11, 2020 6.596 6.605 6.545 6.588 162,398 +0.02(+0.26%)
Aug 10, 2020 6.562 6.571 6.554 6.571 95,896 +0.02(+0.26%)
Aug 07, 2020 6.579 6.596 6.554 6.554 74,520 +0.00(+0.00%)
Aug 06, 2020 6.571 6.579 6.537 6.554 63,171 +0.03(+0.39%)
Aug 05, 2020 6.520 6.562 6.511 6.528 90,659 +0.03(+0.52%)
Aug 04, 2020 6.486 6.520 6.435 6.495 113,706 +0.04(+0.66%)
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.