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 )

5.785 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 9, 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 (%)
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%)
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 6.591 105,724 +0.00(+0.00%)
Nov 27, 2020 6.591 6.599 6.565 6.591 36,495 +0.03(+0.52%)
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 49,735 +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 96,235 -0.03(-0.53%)
Nov 19, 2020 6.479 6.565 6.479 6.530 47,601 +0.07(+1.07%)
Nov 18, 2020 6.479 6.522 6.453 6.462 277,582 -0.02(-0.27%)
Nov 17, 2020 6.479 6.487 6.470 6.479 78,766 +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 6.462 149,928 -0.03(-0.53%)
Nov 11, 2020 6.513 6.530 6.479 6.496 86,897 +0.01(+0.13%)
Nov 10, 2020 6.547 6.556 6.479 6.487 136,791 -0.01(-0.13%)
Nov 09, 2020 6.487 6.513 6.470 6.496 145,185 +0.01(+0.13%)
Nov 06, 2020 6.376 6.487 6.376 6.487 114,123 +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 6.410 240,869 +0.15(+2.33%)
Nov 03, 2020 6.290 6.299 6.230 6.264 194,573 +0.01(+0.14%)
Nov 02, 2020 6.230 6.256 6.227 6.256 64,206 +0.03(+0.55%)
Oct 30, 2020 6.299 6.299 6.213 6.222 113,890 -0.04(-0.68%)
Oct 29, 2020 6.256 6.299 6.256 6.264 73,427 +0.03(+0.41%)
Oct 28, 2020 6.187 6.273 6.179 6.239 207,725 +0.03(+0.55%)
Oct 27, 2020 6.204 6.222 6.179 6.204 114,838 +0.01(+0.14%)
Oct 26, 2020 6.230 6.239 6.170 6.196 114,701 -0.03(-0.55%)
Oct 23, 2020 6.247 6.256 6.230 6.230 68,497 -0.01(-0.14%)
Oct 22, 2020 6.273 6.273 6.230 6.239 75,964 -0.02(-0.27%)
Oct 21, 2020 6.247 6.268 6.222 6.256 90,167 +0.01(+0.14%)
Oct 20, 2020 6.222 6.256 6.213 6.247 83,779 +0.03(+0.41%)
Oct 19, 2020 6.230 6.239 6.187 6.222 81,870 -0.01(-0.14%)
Oct 16, 2020 6.282 6.290 6.204 6.230 117,274 -0.03(-0.55%)
Oct 15, 2020 6.307 6.316 6.247 6.264 56,330 -0.03(-0.54%)
Oct 14, 2020 6.333 6.333 6.282 6.299 88,742 +0.00(+0.00%)
Oct 13, 2020 6.341 6.341 6.299 6.299 69,712 -0.03(-0.40%)
Oct 12, 2020 6.341 6.341 6.307 6.324 91,392 +0.01(+0.14%)
Oct 09, 2020 6.333 6.333 6.290 6.316 87,992 -0.01(-0.14%)
Oct 08, 2020 6.324 6.326 6.299 6.324 81,944 +0.02(+0.27%)
Oct 07, 2020 6.265 6.307 6.247 6.307 134,020 +0.04(+0.68%)
Oct 06, 2020 6.256 6.282 6.239 6.265 57,900 +0.00(+0.00%)
Oct 05, 2020 6.290 6.290 6.239 6.265 85,980 -0.03(-0.54%)
Oct 02, 2020 6.273 6.307 6.225 6.299 68,542 +0.02(+0.27%)
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.