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 )

5.580 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 6.893 6.901 6.832 6.840 92,731 -0.02(-0.25%)
Mar 30, 2021 6.832 6.884 6.832 6.858 98,852 +0.06(+0.90%)
Mar 29, 2021 6.805 6.823 6.797 6.797 32,305 +0.01(+0.13%)
Mar 26, 2021 6.832 6.866 6.735 6.788 237,752 -0.03(-0.38%)
Mar 25, 2021 6.832 6.832 6.797 6.814 35,431 +0.01(+0.13%)
Mar 24, 2021 6.805 6.814 6.762 6.805 48,295 +0.01(+0.13%)
Mar 23, 2021 6.779 6.797 6.762 6.797 105,357 +0.04(+0.65%)
Mar 22, 2021 6.797 6.797 6.700 6.753 66,335 -0.01(-0.13%)
Mar 19, 2021 6.779 6.779 6.735 6.762 59,180 +0.01(+0.13%)
Mar 18, 2021 6.762 6.797 6.736 6.753 65,366 -0.03(-0.38%)
Mar 17, 2021 6.762 6.779 6.735 6.779 82,629 +0.02(+0.27%)
Mar 16, 2021 6.832 6.866 6.735 6.761 127,876 -0.07(-1.04%)
Mar 15, 2021 6.805 6.837 6.779 6.832 48,010 +0.05(+0.77%)
Mar 12, 2021 6.814 6.814 6.762 6.779 55,632 -0.04(-0.64%)
Mar 11, 2021 6.849 6.858 6.823 6.823 54,780 -0.01(-0.13%)
Mar 10, 2021 6.858 6.858 6.823 6.832 66,891 +0.01(+0.13%)
Mar 09, 2021 6.823 6.832 6.788 6.823 62,704 +0.02(+0.26%)
Mar 08, 2021 6.788 6.823 6.753 6.805 46,409 +0.08(+1.16%)
Mar 05, 2021 6.832 6.832 6.718 6.727 114,793 -0.08(-1.15%)
Mar 04, 2021 6.814 6.858 6.779 6.805 60,609 +0.02(+0.26%)
Mar 03, 2021 6.814 6.823 6.775 6.788 64,459 -0.03(-0.51%)
Mar 02, 2021 6.814 6.849 6.778 6.823 59,199 +0.03(+0.51%)
Mar 01, 2021 6.832 6.866 6.788 6.788 64,486 +0.01(+0.13%)
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%)
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.