BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

7.970 USD +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 8.000 8.040 7.950 7.970 80,009 +0.01(+0.13%)
May 13, 2021 8.090 8.140 7.960 7.960 59,479 -0.12(-1.49%)
May 12, 2021 8.190 8.190 8.070 8.080 70,713 -0.11(-1.34%)
May 11, 2021 8.200 8.230 8.145 8.190 57,716 +0.00(+0.00%)
May 10, 2021 8.200 8.220 8.170 8.190 58,551 +0.02(+0.24%)
May 07, 2021 8.150 8.210 8.150 8.170 52,643 +0.04(+0.49%)
May 06, 2021 8.120 8.150 8.080 8.130 82,246 -0.01(-0.12%)
May 05, 2021 8.080 8.150 8.010 8.140 93,307 +0.08(+0.99%)
May 04, 2021 8.050 8.090 8.000 8.060 81,869 +0.04(+0.50%)
May 03, 2021 7.980 8.020 7.960 8.020 101,116 +0.06(+0.75%)
Apr 30, 2021 7.990 8.000 7.920 7.960 158,300 +0.01(+0.13%)
Apr 29, 2021 8.000 8.020 7.940 7.950 129,046 -0.04(-0.50%)
Apr 28, 2021 8.020 8.040 7.970 7.990 86,926 +0.00(+0.00%)
Apr 27, 2021 8.060 8.110 7.990 7.990 73,337 -0.06(-0.75%)
Apr 26, 2021 8.130 8.180 8.040 8.050 105,307 -0.05(-0.62%)
Apr 23, 2021 8.000 8.111 7.990 8.100 131,900 +0.12(+1.50%)
Apr 22, 2021 8.070 8.070 7.960 7.980 80,901 -0.07(-0.87%)
Apr 21, 2021 7.990 8.055 7.980 8.050 53,726 +0.07(+0.88%)
Apr 20, 2021 8.040 8.050 7.950 7.980 80,799 -0.03(-0.31%)
Apr 19, 2021 8.000 8.080 7.980 8.005 48,910 +0.01(+0.06%)
Apr 16, 2021 8.020 8.034 7.990 8.000 46,100 -0.02(-0.25%)
Apr 15, 2021 8.070 8.070 8.000 8.020 62,501 -0.02(-0.25%)
Apr 14, 2021 8.090 8.100 8.010 8.040 85,443 -0.06(-0.74%)
Apr 13, 2021 8.030 8.110 7.990 8.100 81,465 +0.08(+1.00%)
Apr 12, 2021 8.030 8.050 8.000 8.020 46,596 +0.00(+0.00%)
Apr 09, 2021 7.990 8.020 7.959 8.020 69,900 +0.06(+0.75%)
Apr 08, 2021 7.990 8.000 7.940 7.960 37,007 +0.00(+0.00%)
Apr 07, 2021 7.930 7.970 7.910 7.960 78,014 +0.05(+0.63%)
Apr 06, 2021 7.900 7.940 7.900 7.910 42,368 +0.03(+0.38%)
Apr 05, 2021 7.910 7.940 7.870 7.880 45,395 -0.03(-0.38%)
Apr 01, 2021 7.880 7.920 7.870 7.910 87,700 +0.08(+1.02%)
Mar 31, 2021 7.890 7.900 7.820 7.830 81,010 -0.02(-0.25%)
Mar 30, 2021 7.820 7.880 7.820 7.850 86,357 +0.07(+0.90%)
Mar 29, 2021 7.790 7.810 7.780 7.780 28,222 +0.01(+0.13%)
Mar 26, 2021 7.820 7.860 7.710 7.770 207,700 -0.03(-0.38%)
Mar 25, 2021 7.820 7.820 7.780 7.800 30,953 +0.01(+0.13%)
Mar 24, 2021 7.790 7.800 7.740 7.790 42,191 +0.01(+0.13%)
Mar 23, 2021 7.760 7.780 7.740 7.780 92,040 +0.05(+0.65%)
Mar 22, 2021 7.780 7.780 7.670 7.730 57,950 -0.01(-0.13%)
Mar 19, 2021 7.760 7.760 7.710 7.740 51,700 +0.01(+0.13%)
Mar 18, 2021 7.740 7.780 7.710 7.730 57,104 -0.03(-0.38%)
Mar 17, 2021 7.740 7.760 7.710 7.760 72,185 +0.02(+0.27%)
Mar 16, 2021 7.820 7.860 7.710 7.739 111,712 -0.08(-1.04%)
Mar 15, 2021 7.790 7.826 7.760 7.820 41,942 +0.06(+0.77%)
Mar 12, 2021 7.800 7.800 7.740 7.760 48,600 -0.05(-0.64%)
Mar 11, 2021 7.840 7.850 7.810 7.810 47,856 -0.04(-0.51%)
Mar 10, 2021 7.880 7.880 7.840 7.850 58,213 +0.01(+0.13%)
Mar 09, 2021 7.840 7.850 7.800 7.840 54,569 +0.02(+0.26%)
Mar 08, 2021 7.800 7.840 7.760 7.820 40,388 +0.09(+1.16%)
Mar 05, 2021 7.850 7.850 7.720 7.730 99,900 -0.09(-1.15%)
Mar 04, 2021 7.830 7.880 7.790 7.820 52,746 +0.02(+0.26%)
Mar 03, 2021 7.830 7.840 7.785 7.800 56,096 -0.04(-0.51%)
Mar 02, 2021 7.830 7.870 7.789 7.840 51,519 +0.04(+0.51%)
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.