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 )

5.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2021 6.875 6.884 6.789 6.815 126,641 -0.08(-1.13%)
Jan 28, 2021 6.841 6.901 6.780 6.893 219,395 +0.06(+0.89%)
Jan 27, 2021 6.797 6.849 6.789 6.832 238,086 +0.04(+0.64%)
Jan 26, 2021 6.763 6.858 6.754 6.789 118,256 +0.04(+0.64%)
Jan 25, 2021 6.797 6.832 6.728 6.745 95,603 -0.03(-0.51%)
Jan 22, 2021 6.789 6.832 6.763 6.780 98,960 +0.00(+0.00%)
Jan 21, 2021 6.754 6.780 6.676 6.780 123,356 +0.03(+0.51%)
Jan 20, 2021 6.728 6.745 6.702 6.745 53,265 +0.04(+0.65%)
Jan 19, 2021 6.737 6.745 6.685 6.702 96,797 -0.01(-0.13%)
Jan 15, 2021 6.771 6.771 6.685 6.711 98,153 -0.04(-0.64%)
Jan 14, 2021 6.789 6.797 6.745 6.754 81,046 -0.02(-0.26%)
Jan 13, 2021 6.806 6.815 6.745 6.771 66,623 +0.00(+0.00%)
Jan 12, 2021 6.806 6.806 6.737 6.771 74,026 -0.03(-0.38%)
Jan 11, 2021 6.711 6.823 6.689 6.797 281,378 +0.10(+1.55%)
Jan 08, 2021 6.737 6.737 6.682 6.694 62,522 -0.02(-0.26%)
Jan 07, 2021 6.737 6.737 6.694 6.711 54,287 -0.02(-0.26%)
Jan 06, 2021 6.763 6.763 6.720 6.728 54,636 -0.03(-0.51%)
Jan 05, 2021 6.754 6.763 6.720 6.763 70,549 +0.03(+0.38%)
Jan 04, 2021 6.815 6.819 6.720 6.737 190,509 -0.06(-0.89%)
Dec 31, 2020 6.797 6.797 6.797 167,405 +0.10(+1.42%)
Dec 30, 2020 6.650 6.702 6.625 6.702 167,405 +0.06(+0.91%)
Dec 29, 2020 6.625 6.650 6.590 6.642 99,170 +0.05(+0.79%)
Dec 28, 2020 6.607 6.607 6.564 6.590 111,880 -0.02(-0.26%)
Dec 24, 2020 6.633 6.633 6.581 6.607 90,772 +0.02(+0.26%)
Dec 23, 2020 6.607 6.607 6.555 6.590 175,601 +0.02(+0.26%)
Dec 22, 2020 6.607 6.625 6.555 6.573 136,217 -0.02(-0.26%)
Dec 21, 2020 6.616 6.616 6.564 6.590 82,327 -0.01(-0.13%)
Dec 18, 2020 6.625 6.625 6.547 6.599 123,654 -0.01(-0.13%)
Dec 17, 2020 6.668 6.668 6.607 6.607 71,946 -0.03(-0.39%)
Dec 16, 2020 6.650 6.668 6.607 6.633 146,805 -0.03(-0.39%)
Dec 15, 2020 6.650 6.694 6.633 6.659 159,640 +0.00(+0.00%)
Dec 14, 2020 6.754 6.754 6.642 6.659 214,039 -0.06(-0.90%)
Dec 11, 2020 6.745 6.754 6.711 6.720 78,268 -0.01(-0.13%)
Dec 10, 2020 6.745 6.745 6.702 6.728 62,732 -0.01(-0.13%)
Dec 09, 2020 6.694 6.771 6.668 6.737 151,286 +0.06(+0.90%)
Dec 08, 2020 6.625 6.685 6.599 6.677 107,025 +0.06(+0.91%)
Dec 07, 2020 6.651 6.659 6.591 6.616 149,087 -0.02(-0.26%)
Dec 04, 2020 6.651 6.668 6.616 6.634 69,504 +0.00(+0.00%)
Dec 03, 2020 6.599 6.634 6.582 6.634 146,963 +0.06(+0.92%)
Dec 02, 2020 6.625 6.668 6.548 6.573 251,166 -0.04(-0.65%)
Dec 01, 2020 6.616 6.625 6.591 6.616 78,868 +0.03(+0.39%)
Nov 30, 2020 6.582 6.599 6.556 6.591 105,725 +0.00(+0.00%)
Nov 27, 2020 6.591 6.599 6.565 6.591 36,495 +0.03(+0.53%)
Nov 25, 2020 6.582 6.591 6.522 6.556 82,172 +0.01(+0.13%)
Nov 24, 2020 6.530 6.586 6.530 6.548 49,736 +0.02(+0.26%)
Nov 23, 2020 6.530 6.530 6.505 6.530 60,497 +0.03(+0.53%)
Nov 20, 2020 6.530 6.565 6.466 6.496 96,236 -0.03(-0.53%)
Nov 19, 2020 6.479 6.565 6.479 6.530 47,602 +0.07(+1.07%)
Nov 18, 2020 6.479 6.522 6.453 6.461 277,584 -0.02(-0.27%)
Nov 17, 2020 6.479 6.487 6.470 6.479 78,767 +0.01(+0.13%)
Nov 16, 2020 6.487 6.487 6.453 6.470 64,608 -0.01(-0.13%)
Nov 13, 2020 6.479 6.487 6.453 6.479 107,742 +0.02(+0.27%)
Nov 12, 2020 6.504 6.513 6.453 6.461 149,929 -0.03(-0.53%)
Nov 11, 2020 6.513 6.530 6.479 6.496 86,898 +0.01(+0.13%)
Nov 10, 2020 6.547 6.556 6.479 6.487 136,792 -0.01(-0.13%)
Nov 09, 2020 6.487 6.513 6.470 6.496 145,186 +0.01(+0.13%)
Nov 06, 2020 6.376 6.487 6.376 6.487 114,124 +0.12(+1.88%)
Nov 05, 2020 6.419 6.427 6.367 6.367 118,250 -0.04(-0.67%)
Nov 04, 2020 6.316 6.410 6.264 6.410 240,870 +0.15(+2.33%)
Nov 03, 2020 6.290 6.299 6.230 6.264 194,574 +0.01(+0.14%)
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.