Skip to main content

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

5.745 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.982 5.998 5.974 5.998 139,244 +0.02(+0.40%)
Feb 27, 2019 5.974 5.998 5.950 5.974 133,727 +0.02(+0.26%)
Feb 26, 2019 5.966 5.974 5.935 5.958 82,510 +0.00(+0.00%)
Feb 25, 2019 5.927 5.958 5.918 5.958 180,844 +0.05(+0.80%)
Feb 22, 2019 5.958 5.966 5.887 5.911 255,460 -0.04(-0.66%)
Feb 21, 2019 5.935 5.950 5.903 5.950 161,951 +0.03(+0.53%)
Feb 20, 2019 5.911 5.927 5.895 5.919 87,113 +0.02(+0.27%)
Feb 19, 2019 5.871 5.934 5.871 5.903 152,550 +0.04(+0.67%)
Feb 15, 2019 5.887 5.927 5.848 5.863 124,435 -0.02(-0.40%)
Feb 14, 2019 5.887 5.887 5.856 5.887 116,059 +0.02(+0.27%)
Feb 13, 2019 5.887 5.911 5.871 5.871 162,579 -0.03(-0.47%)
Feb 12, 2019 5.891 5.899 5.868 5.899 145,571 +0.02(+0.40%)
Feb 11, 2019 5.868 5.891 5.844 5.875 135,190 +0.02(+0.40%)
Feb 08, 2019 5.828 5.852 5.820 5.852 154,299 +0.02(+0.40%)
Feb 07, 2019 5.828 5.852 5.820 5.828 169,161 -0.01(-0.13%)
Feb 06, 2019 5.844 5.868 5.820 5.836 147,560 -0.01(-0.13%)
Feb 05, 2019 5.860 5.883 5.813 5.844 125,727 +0.01(+0.13%)
Feb 04, 2019 5.828 5.875 5.828 5.836 169,842 -0.01(-0.13%)
Feb 01, 2019 5.805 5.844 5.805 5.844 221,900 +0.05(+0.81%)
Jan 31, 2019 5.789 5.813 5.773 5.797 242,755 +0.03(+0.54%)
Jan 30, 2019 5.765 5.789 5.750 5.765 203,458 +0.00(+0.00%)
Jan 29, 2019 5.758 5.813 5.750 5.765 187,644 +0.00(+0.00%)
Jan 28, 2019 5.773 5.781 5.750 5.765 211,311 -0.02(-0.27%)
Jan 25, 2019 5.797 5.813 5.773 5.781 210,697 -0.02(-0.27%)
Jan 24, 2019 5.734 5.813 5.726 5.797 234,825 +0.06(+1.10%)
Jan 23, 2019 5.695 5.734 5.687 5.734 131,876 +0.04(+0.69%)
Jan 22, 2019 5.671 5.710 5.671 5.695 241,571 +0.02(+0.42%)
Jan 18, 2019 5.679 5.695 5.648 5.671 191,473 +0.00(+0.00%)
Jan 17, 2019 5.687 5.698 5.663 5.671 120,781 +0.00(+0.00%)
Jan 16, 2019 5.703 5.734 5.671 5.671 133,157 -0.05(-0.82%)
Jan 15, 2019 5.734 5.742 5.703 5.718 159,133 -0.02(-0.41%)
Jan 14, 2019 5.742 5.750 5.734 5.742 132,948 +0.02(+0.34%)
Jan 11, 2019 5.738 5.738 5.707 5.722 400,394 +0.00(+0.00%)
Jan 10, 2019 5.707 5.738 5.693 5.722 153,505 +0.01(+0.14%)
Jan 09, 2019 5.675 5.714 5.675 5.714 99,470 +0.03(+0.55%)
Jan 08, 2019 5.746 5.761 5.675 5.683 242,198 +0.02(+0.28%)
Jan 07, 2019 5.621 5.683 5.621 5.668 134,431 +0.06(+1.12%)
Jan 04, 2019 5.644 5.660 5.558 5.605 211,582 -0.04(-0.69%)
Jan 03, 2019 5.582 5.660 5.582 5.644 179,116 +0.07(+1.26%)
Jan 02, 2019 5.456 5.574 5.456 5.574 131,961 +0.12(+2.15%)
Dec 31, 2018 5.441 5.519 5.417 5.456 558,377 +0.02(+0.43%)
Dec 28, 2018 5.480 5.511 5.433 5.433 422,524 -0.05(-0.86%)
Dec 27, 2018 5.441 5.496 5.425 5.480 612,376 +0.04(+0.72%)
Dec 26, 2018 5.472 5.488 5.433 5.441 238,234 -0.03(-0.57%)
Dec 24, 2018 5.472 5.496 5.433 5.472 164,507 +0.02(+0.29%)
Dec 21, 2018 5.425 5.496 5.394 5.456 332,467 +0.06(+1.16%)
Dec 20, 2018 5.456 5.472 5.355 5.394 504,811 -0.06(-1.15%)
Dec 19, 2018 5.464 5.488 5.433 5.456 459,673 -0.02(-0.29%)
Dec 18, 2018 5.503 5.582 5.449 5.472 239,462 -0.03(-0.57%)
Dec 17, 2018 5.542 5.574 5.496 5.503 202,600 -0.04(-0.71%)
Dec 14, 2018 5.519 5.582 5.519 5.542 189,067 +0.00(+0.07%)
Dec 13, 2018 5.605 5.613 5.535 5.539 167,760 -0.06(-1.12%)
Dec 12, 2018 5.609 5.632 5.578 5.601 225,443 -0.01(-0.14%)
Dec 11, 2018 5.609 5.617 5.570 5.609 220,910 +0.01(+0.14%)
Dec 10, 2018 5.617 5.624 5.593 5.601 106,512 +0.00(+0.00%)
Dec 07, 2018 5.570 5.609 5.570 5.601 140,758 +0.03(+0.56%)
Dec 06, 2018 5.593 5.601 5.562 5.570 270,659 -0.02(-0.42%)
Dec 04, 2018 5.562 5.601 5.547 5.593 267,890 +0.05(+0.98%)
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.