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 )

5.560 -0.060 (-1.07%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 25, 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 (%)
Feb 26, 2021 6.744 6.849 6.744 6.779 131,915 +0.07(+1.04%)
Feb 25, 2021 6.736 6.771 6.675 6.710 124,436 -0.03(-0.39%)
Feb 24, 2021 6.666 6.736 6.640 6.736 127,680 +0.07(+1.04%)
Feb 23, 2021 6.718 6.718 6.605 6.666 169,660 -0.02(-0.26%)
Feb 22, 2021 6.849 6.849 6.675 6.684 175,704 -0.14(-2.04%)
Feb 19, 2021 6.840 6.865 6.788 6.823 124,445 -0.03(-0.38%)
Feb 18, 2021 6.910 6.910 6.840 6.849 77,872 -0.04(-0.63%)
Feb 17, 2021 6.919 6.953 6.892 6.892 87,200 -0.03(-0.38%)
Feb 16, 2021 6.962 6.979 6.901 6.919 101,032 -0.05(-0.75%)
Feb 12, 2021 7.023 7.023 6.962 6.971 43,435 -0.02(-0.25%)
Feb 11, 2021 7.006 7.040 6.979 6.988 56,594 -0.00(-0.00%)
Feb 10, 2021 6.979 7.014 6.953 6.988 121,692 +0.05(+0.75%)
Feb 09, 2021 6.936 6.979 6.923 6.936 110,552 +0.02(+0.25%)
Feb 08, 2021 6.901 6.936 6.901 6.919 253,503 +0.02(+0.25%)
Feb 05, 2021 6.867 6.901 6.867 6.901 91,347 +0.04(+0.63%)
Feb 04, 2021 6.858 6.893 6.849 6.858 101,781 +0.00(+0.00%)
Feb 03, 2021 6.815 6.893 6.797 6.858 115,693 +0.02(+0.25%)
Feb 02, 2021 6.780 6.849 6.771 6.841 126,173 +0.05(+0.77%)
Feb 01, 2021 6.841 6.841 6.763 6.789 122,153 -0.03(-0.38%)
Jan 29, 2021 6.875 6.884 6.789 6.815 126,640 -0.08(-1.13%)
Jan 28, 2021 6.841 6.901 6.780 6.893 219,394 +0.06(+0.89%)
Jan 27, 2021 6.797 6.849 6.789 6.832 238,084 +0.04(+0.64%)
Jan 26, 2021 6.763 6.858 6.754 6.789 118,255 +0.04(+0.64%)
Jan 25, 2021 6.797 6.832 6.728 6.745 95,602 -0.03(-0.51%)
Jan 22, 2021 6.789 6.832 6.763 6.780 98,959 +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 98,152 -0.04(-0.64%)
Jan 14, 2021 6.789 6.797 6.745 6.754 81,045 -0.02(-0.26%)
Jan 13, 2021 6.806 6.815 6.745 6.771 66,622 +0.00(+0.00%)
Jan 12, 2021 6.806 6.806 6.737 6.771 74,025 -0.03(-0.38%)
Jan 11, 2021 6.711 6.823 6.689 6.797 281,376 +0.10(+1.55%)
Jan 08, 2021 6.737 6.737 6.682 6.694 62,521 -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 54,635 -0.03(-0.51%)
Jan 05, 2021 6.754 6.763 6.720 6.763 70,548 +0.03(+0.38%)
Jan 04, 2021 6.815 6.819 6.720 6.737 190,508 -0.06(-0.89%)
Dec 31, 2020 6.797 6.797 6.797 167,404 +0.09(+1.42%)
Dec 30, 2020 6.650 6.702 6.625 6.702 167,404 +0.06(+0.91%)
Dec 29, 2020 6.625 6.650 6.590 6.642 99,169 +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 6.590 175,600 +0.02(+0.26%)
Dec 22, 2020 6.607 6.625 6.555 6.573 136,216 -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 6.599 123,653 -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 6.633 146,804 -0.03(-0.39%)
Dec 15, 2020 6.650 6.694 6.633 6.659 159,639 +0.00(+0.00%)
Dec 14, 2020 6.754 6.754 6.642 6.659 214,038 -0.06(-0.90%)
Dec 11, 2020 6.745 6.754 6.711 6.720 78,267 -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 6.737 151,285 +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 6.616 149,086 -0.02(-0.26%)
Dec 04, 2020 6.651 6.668 6.616 6.634 69,503 +0.00(+0.00%)
Dec 03, 2020 6.599 6.634 6.582 6.634 146,962 +0.06(+0.92%)
Dec 02, 2020 6.625 6.668 6.548 6.573 251,164 -0.04(-0.65%)
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.