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 )

5.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 28, 2022 6.595 6.641 6.559 6.641 158,937 +0.05(+0.69%)
Feb 25, 2022 6.541 6.614 6.545 6.595 210,848 +0.05(+0.69%)
Feb 24, 2022 6.495 6.550 6.495 6.550 128,617 +0.04(+0.56%)
Feb 23, 2022 6.532 6.532 6.495 6.513 95,365 -0.01(-0.14%)
Feb 22, 2022 6.559 6.568 6.504 6.523 204,340 -0.03(-0.42%)
Feb 18, 2022 6.550 0 -0.01(-0.14%)
Feb 17, 2022 6.568 6.632 6.549 6.559 150,361 +0.00(+0.00%)
Feb 16, 2022 6.513 6.577 6.495 6.559 320,212 +0.05(+0.84%)
Feb 15, 2022 6.559 6.568 6.495 6.504 256,463 -0.06(-0.96%)
Feb 14, 2022 6.604 6.632 6.523 6.567 198,438 -0.08(-1.24%)
Feb 11, 2022 6.741 6.741 6.608 6.650 209,273 -0.09(-1.35%)
Feb 10, 2022 6.777 6.777 6.723 6.741 90,104 -0.04(-0.53%)
Feb 09, 2022 6.786 6.786 6.759 6.777 50,119 -0.01(-0.13%)
Feb 08, 2022 6.741 6.795 6.732 6.786 64,721 +0.02(+0.27%)
Feb 07, 2022 6.759 6.804 6.741 6.768 92,068 +0.03(+0.40%)
Feb 04, 2022 6.777 6.813 6.723 6.741 122,680 -0.04(-0.53%)
Feb 03, 2022 6.804 6.831 6.777 97,500 -0.05(-0.80%)
Feb 02, 2022 6.813 6.886 6.813 6.831 94,612 +0.03(+0.40%)
Feb 01, 2022 6.795 6.831 6.787 6.804 114,608 +0.04(+0.54%)
Jan 31, 2022 6.786 6.795 6.768 158,291 +0.00(+0.00%)
Jan 28, 2022 6.822 6.822 6.750 6.768 209,262 -0.05(-0.67%)
Jan 27, 2022 6.831 6.868 6.795 6.813 108,416 -0.02(-0.27%)
Jan 26, 2022 6.904 6.918 6.822 6.831 92,292 -0.04(-0.53%)
Jan 25, 2022 6.714 6.904 6.714 6.868 132,200 +0.09(+1.34%)
Jan 24, 2022 6.795 6.813 6.705 6.777 169,137 -0.05(-0.80%)
Jan 21, 2022 6.841 6.931 6.786 6.831 202,996 -0.07(-1.05%)
Jan 20, 2022 6.995 7.071 6.895 6.904 194,975 -0.09(-1.30%)
Jan 19, 2022 7.067 7.117 6.985 6.995 237,718 -0.10(-1.40%)
Jan 18, 2022 7.221 7.239 7.094 7.094 192,637 -0.18(-2.49%)
Jan 14, 2022 7.275 0 -0.11(-1.47%)
Jan 13, 2022 7.439 7.457 7.375 7.384 75,540 -0.04(-0.49%)
Jan 12, 2022 7.466 7.475 7.402 7.420 74,257 -0.01(-0.12%)
Jan 11, 2022 7.520 7.520 7.420 7.429 116,181 -0.06(-0.84%)
Jan 10, 2022 7.456 7.506 7.456 7.493 131,292 +0.04(+0.48%)
Jan 07, 2022 7.475 7.493 7.447 7.456 62,755 -0.02(-0.24%)
Jan 06, 2022 7.502 7.502 7.447 7.475 50,441 -0.03(-0.36%)
Jan 05, 2022 7.556 7.556 7.475 7.502 83,780 -0.05(-0.72%)
Jan 04, 2022 7.574 7.574 7.538 7.556 84,908 -0.02(-0.24%)
Jan 03, 2022 7.556 7.583 7.520 7.574 97,724 +0.04(+0.48%)
Dec 31, 2021 7.574 7.601 7.538 7.538 67,674 +0.00(+0.00%)
Dec 30, 2021 7.583 7.587 7.538 7.538 86,513 -0.03(-0.36%)
Dec 29, 2021 7.583 7.583 7.538 7.565 99,801 -0.02(-0.24%)
Dec 28, 2021 7.574 7.583 7.551 7.583 34,268 +0.03(+0.36%)
Dec 27, 2021 7.565 7.583 7.547 7.556 41,066 +0.02(+0.24%)
Dec 23, 2021 7.565 7.569 7.529 7.538 112,980 -0.03(-0.36%)
Dec 22, 2021 7.547 7.583 7.533 7.565 94,704 +0.04(+0.48%)
Dec 21, 2021 7.574 7.574 7.502 7.529 58,187 -0.02(-0.24%)
Dec 20, 2021 7.556 7.601 7.538 7.547 76,762 -0.01(-0.12%)
Dec 17, 2021 7.601 7.601 7.547 7.556 99,834 -0.01(-0.12%)
Dec 16, 2021 7.547 7.583 7.511 7.565 90,891 +0.05(+0.72%)
Dec 15, 2021 7.601 7.601 7.493 7.511 155,477 -0.07(-0.95%)
Dec 14, 2021 7.574 7.583 7.538 7.583 66,106 +0.01(+0.12%)
Dec 13, 2021 7.511 7.601 7.493 7.574 148,387 +0.10(+1.33%)
Dec 10, 2021 7.529 7.529 7.448 7.475 112,619 +0.03(+0.36%)
Dec 09, 2021 7.457 7.556 7.430 7.448 114,492 +0.01(+0.12%)
Dec 08, 2021 7.457 7.475 7.421 7.439 70,062 -0.02(-0.24%)
Dec 07, 2021 7.403 7.502 7.340 7.457 163,927 +0.08(+1.10%)
Dec 06, 2021 7.385 7.385 7.335 7.376 56,539 +0.01(+0.12%)
Dec 03, 2021 7.403 7.412 7.340 7.367 83,440 -0.02(-0.24%)
Dec 02, 2021 7.421 7.421 7.367 7.385 69,255 -0.02(-0.24%)
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.