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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 5.944 5.994 5.927 5.952 270,879 -0.03(-0.55%)
Mar 30, 2020 5.728 5.985 5.728 5.985 251,646 +0.18(+3.15%)
Mar 27, 2020 5.662 5.869 5.662 5.803 309,939 -0.05(-0.85%)
Mar 26, 2020 5.595 5.894 5.595 5.853 466,545 +0.22(+3.83%)
Mar 25, 2020 5.346 5.687 5.309 5.637 238,058 +0.31(+5.76%)
Mar 24, 2020 5.122 5.330 5.122 5.330 167,156 +0.27(+5.25%)
Mar 23, 2020 5.338 5.338 4.815 5.064 340,486 -0.25(-4.69%)
Mar 20, 2020 4.981 5.373 4.931 5.313 934,517 +0.33(+6.67%)
Mar 19, 2020 4.732 5.022 4.275 4.981 421,207 +0.14(+2.92%)
Mar 18, 2020 5.462 5.462 4.773 4.840 499,199 -0.68(-12.33%)
Mar 17, 2020 5.529 5.579 5.429 5.521 175,704 +0.02(+0.30%)
Mar 16, 2020 5.446 5.637 5.396 5.504 188,432 -0.31(-5.29%)
Mar 13, 2020 5.678 5.867 5.620 5.811 367,519 +0.15(+2.64%)
Mar 12, 2020 6.052 6.068 5.146 5.662 585,918 -0.61(-9.67%)
Mar 11, 2020 6.383 6.425 6.111 6.268 636,557 -0.22(-3.44%)
Mar 10, 2020 6.648 6.648 6.425 6.491 246,971 -0.13(-2.00%)
Mar 09, 2020 6.590 6.681 6.590 6.623 347,485 -0.12(-1.72%)
Mar 06, 2020 6.756 6.772 6.648 6.739 247,921 -0.02(-0.37%)
Mar 05, 2020 6.731 6.780 6.731 6.764 72,533 +0.00(+0.05%)
Mar 04, 2020 6.731 6.764 6.706 6.760 174,260 +0.04(+0.63%)
Mar 03, 2020 6.681 6.764 6.681 6.718 234,448 +0.05(+0.68%)
Mar 02, 2020 6.582 6.689 6.582 6.673 272,956 +0.10(+1.51%)
Feb 28, 2020 6.698 6.731 6.532 6.574 449,644 -0.16(-2.33%)
Feb 27, 2020 6.739 6.780 6.723 6.731 312,985 -0.10(-1.45%)
Feb 26, 2020 6.880 6.885 6.826 6.830 98,965 -0.04(-0.60%)
Feb 25, 2020 6.871 6.896 6.871 6.871 222,722 +0.00(+0.00%)
Feb 24, 2020 6.863 6.880 6.822 6.871 104,667 +0.00(+0.00%)
Feb 21, 2020 6.847 6.880 6.842 6.871 69,901 +0.02(+0.36%)
Feb 20, 2020 6.813 6.847 6.805 6.847 103,877 +0.04(+0.61%)
Feb 19, 2020 6.789 6.813 6.780 6.805 110,626 +0.02(+0.24%)
Feb 18, 2020 6.764 6.797 6.764 6.789 127,819 +0.02(+0.37%)
Feb 14, 2020 6.772 6.788 6.756 6.764 83,446 -0.02(-0.24%)
Feb 13, 2020 6.772 6.786 6.771 6.780 137,266 +0.01(+0.12%)
Feb 12, 2020 6.772 6.772 6.764 6.772 132,513 +0.00(+0.00%)
Feb 11, 2020 6.764 6.772 6.750 6.772 198,905 +0.03(+0.49%)
Feb 10, 2020 6.706 6.756 6.706 6.739 204,605 +0.02(+0.37%)
Feb 07, 2020 6.698 6.723 6.698 6.714 116,767 +0.02(+0.25%)
Feb 06, 2020 6.698 6.706 6.690 6.698 70,507 +0.00(+0.00%)
Feb 05, 2020 6.690 6.698 6.681 6.698 79,525 +0.00(+0.00%)
Feb 04, 2020 6.681 6.698 6.665 6.698 73,670 +0.00(+0.00%)
Feb 03, 2020 6.690 6.706 6.666 6.698 168,020 +0.01(+0.12%)
Jan 31, 2020 6.714 6.731 6.690 6.690 146,384 -0.01(-0.12%)
Jan 30, 2020 6.681 6.714 6.673 6.698 128,988 +0.02(+0.25%)
Jan 29, 2020 6.665 6.690 6.665 6.681 114,241 +0.02(+0.25%)
Jan 28, 2020 6.681 6.681 6.657 6.665 45,473 -0.02(-0.25%)
Jan 27, 2020 6.690 6.710 6.673 6.681 79,370 +0.00(+0.00%)
Jan 24, 2020 6.665 6.681 6.664 6.681 98,682 +0.02(+0.25%)
Jan 23, 2020 6.632 6.665 6.632 6.665 111,031 +0.03(+0.50%)
Jan 22, 2020 6.624 6.649 6.624 6.632 273,325 -0.02(-0.25%)
Jan 21, 2020 6.640 6.657 6.632 6.649 80,709 +0.02(+0.25%)
Jan 17, 2020 6.632 6.640 6.616 6.632 102,323 +0.01(+0.12%)
Jan 16, 2020 6.632 6.649 6.624 6.624 61,741 -0.01(-0.12%)
Jan 15, 2020 6.649 6.657 6.628 6.632 89,931 -0.01(-0.12%)
Jan 14, 2020 6.624 6.653 6.616 6.640 106,732 +0.02(+0.25%)
Jan 13, 2020 6.599 6.624 6.599 6.624 248,844 +0.02(+0.37%)
Jan 10, 2020 6.616 6.632 6.591 6.599 143,275 -0.02(-0.37%)
Jan 09, 2020 6.616 6.640 6.607 6.624 80,972 +0.01(+0.12%)
Jan 08, 2020 6.599 6.616 6.583 6.616 189,028 +0.03(+0.50%)
Jan 07, 2020 6.542 6.583 6.542 6.583 172,337 +0.04(+0.63%)
Jan 06, 2020 6.550 6.575 6.534 6.542 160,377 -0.01(-0.13%)
Jan 03, 2020 6.550 6.566 6.517 6.550 202,486 -0.01(-0.13%)
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.