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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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, 2020 6.561 6.579 6.536 6.570 106,054 +0.00(+0.00%)
Nov 27, 2020 6.570 6.579 6.544 6.570 36,609 +0.03(+0.52%)
Nov 25, 2020 6.561 6.570 6.501 6.536 82,429 +0.01(+0.13%)
Nov 24, 2020 6.510 6.566 6.510 6.527 49,891 +0.02(+0.26%)
Nov 23, 2020 6.510 6.510 6.484 6.510 60,686 +0.03(+0.53%)
Nov 20, 2020 6.510 6.544 6.446 6.476 96,536 -0.03(-0.53%)
Nov 19, 2020 6.459 6.544 6.459 6.510 47,750 +0.07(+1.07%)
Nov 18, 2020 6.459 6.501 6.433 6.441 278,449 -0.02(-0.27%)
Nov 17, 2020 6.459 6.467 6.450 6.459 79,013 +0.01(+0.13%)
Nov 16, 2020 6.467 6.467 6.433 6.450 64,810 -0.01(-0.13%)
Nov 13, 2020 6.459 6.467 6.433 6.459 108,078 +0.02(+0.27%)
Nov 12, 2020 6.484 6.493 6.433 6.441 150,396 -0.03(-0.53%)
Nov 11, 2020 6.493 6.510 6.458 6.476 87,169 +0.01(+0.13%)
Nov 10, 2020 6.527 6.535 6.458 6.467 137,218 -0.01(-0.13%)
Nov 09, 2020 6.467 6.493 6.450 6.476 145,639 +0.01(+0.13%)
Nov 06, 2020 6.356 6.467 6.356 6.467 114,480 +0.12(+1.88%)
Nov 05, 2020 6.399 6.407 6.347 6.347 118,619 -0.04(-0.67%)
Nov 04, 2020 6.296 6.390 6.245 6.390 241,621 +0.15(+2.33%)
Nov 03, 2020 6.271 6.279 6.211 6.245 195,181 +0.01(+0.14%)
Nov 02, 2020 6.211 6.236 6.208 6.236 64,407 +0.03(+0.55%)
Oct 30, 2020 6.279 6.279 6.194 6.202 114,246 -0.04(-0.68%)
Oct 29, 2020 6.236 6.279 6.236 6.245 73,657 +0.03(+0.41%)
Oct 28, 2020 6.168 6.253 6.159 6.219 208,374 +0.03(+0.55%)
Oct 27, 2020 6.185 6.202 6.159 6.185 115,196 +0.01(+0.14%)
Oct 26, 2020 6.211 6.219 6.151 6.177 115,059 -0.03(-0.55%)
Oct 23, 2020 6.228 6.236 6.211 6.211 68,711 -0.01(-0.14%)
Oct 22, 2020 6.253 6.253 6.211 6.219 76,202 -0.02(-0.27%)
Oct 21, 2020 6.228 6.248 6.202 6.236 90,448 +0.01(+0.14%)
Oct 20, 2020 6.202 6.236 6.194 6.228 84,041 +0.03(+0.41%)
Oct 19, 2020 6.211 6.219 6.168 6.202 82,126 -0.01(-0.14%)
Oct 16, 2020 6.262 6.271 6.185 6.211 117,641 -0.03(-0.55%)
Oct 15, 2020 6.288 6.296 6.228 6.245 56,506 -0.03(-0.54%)
Oct 14, 2020 6.313 6.313 6.262 6.279 89,019 +0.00(+0.00%)
Oct 13, 2020 6.322 6.322 6.279 6.279 69,930 -0.03(-0.40%)
Oct 12, 2020 6.322 6.322 6.288 6.305 91,678 +0.01(+0.14%)
Oct 09, 2020 6.313 6.313 6.271 6.296 88,267 -0.01(-0.13%)
Oct 08, 2020 6.305 6.306 6.279 6.305 82,200 +0.02(+0.27%)
Oct 07, 2020 6.245 6.288 6.228 6.288 134,439 +0.04(+0.68%)
Oct 06, 2020 6.237 6.262 6.220 6.245 58,081 +0.00(+0.00%)
Oct 05, 2020 6.271 6.271 6.220 6.245 86,249 -0.03(-0.54%)
Oct 02, 2020 6.254 6.288 6.206 6.279 68,757 +0.02(+0.27%)
Oct 01, 2020 6.228 6.288 6.228 6.262 163,547 +0.06(+0.96%)
Sep 30, 2020 6.220 6.254 6.202 6.202 95,872 -0.01(-0.14%)
Sep 29, 2020 6.202 6.211 6.185 6.211 56,501 +0.03(+0.41%)
Sep 28, 2020 6.202 6.220 6.168 6.185 163,532 +0.00(+0.00%)
Sep 25, 2020 6.160 6.185 6.143 6.185 131,049 +0.03(+0.41%)
Sep 24, 2020 6.202 6.202 6.151 6.160 145,641 -0.03(-0.55%)
Sep 23, 2020 6.228 6.228 6.185 6.194 57,764 -0.02(-0.27%)
Sep 22, 2020 6.228 6.245 6.211 6.211 112,981 -0.03(-0.41%)
Sep 21, 2020 6.271 6.296 6.228 6.237 63,942 -0.04(-0.68%)
Sep 18, 2020 6.279 6.296 6.275 6.279 92,616 +0.00(+0.00%)
Sep 17, 2020 6.296 6.305 6.277 6.279 63,140 -0.01(-0.14%)
Sep 16, 2020 6.305 6.305 6.279 6.288 98,038 -0.02(-0.27%)
Sep 15, 2020 6.322 6.322 6.271 6.305 96,831 +0.01(+0.14%)
Sep 14, 2020 6.330 6.356 6.288 6.296 66,294 -0.02(-0.27%)
Sep 11, 2020 6.330 6.351 6.305 6.313 104,673 -0.02(-0.27%)
Sep 10, 2020 6.296 6.339 6.296 6.330 75,920 +0.03(+0.54%)
Sep 09, 2020 6.254 6.296 6.228 6.296 99,015 +0.06(+0.95%)
Sep 08, 2020 6.296 6.305 6.228 6.237 62,741 -0.08(-1.21%)
Sep 04, 2020 6.355 6.372 6.296 6.313 87,208 -0.03(-0.40%)
Sep 03, 2020 6.406 6.406 6.330 6.339 62,758 -0.07(-1.06%)
Sep 02, 2020 6.406 6.423 6.372 6.406 99,489 +0.03(+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.