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
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 5.745 5.754 5.665 5.729 128,051 +0.01(+0.15%)
Apr 29, 2020 5.695 5.754 5.662 5.720 133,622 +0.06(+1.03%)
Apr 28, 2020 5.662 5.678 5.612 5.662 202,925 +0.02(+0.30%)
Apr 27, 2020 5.712 5.730 5.520 5.645 395,024 -0.13(-2.32%)
Apr 24, 2020 5.871 5.871 5.745 5.779 102,834 -0.07(-1.14%)
Apr 23, 2020 5.946 5.946 5.812 5.846 136,280 -0.08(-1.41%)
Apr 22, 2020 5.921 5.946 5.896 5.929 194,302 +0.01(+0.14%)
Apr 21, 2020 5.904 5.921 5.862 5.921 148,424 -0.03(-0.42%)
Apr 20, 2020 5.988 5.988 5.913 5.946 150,415 -0.05(-0.84%)
Apr 17, 2020 6.030 6.063 5.963 5.996 298,936 -0.01(-0.14%)
Apr 16, 2020 5.996 6.005 5.946 6.005 277,401 +0.04(+0.70%)
Apr 15, 2020 5.837 5.963 5.837 5.963 91,531 +0.03(+0.56%)
Apr 14, 2020 5.938 5.988 5.904 5.929 200,246 +0.05(+0.85%)
Apr 13, 2020 5.954 5.954 5.854 5.879 210,685 -0.08(-1.40%)
Apr 09, 2020 5.871 5.987 5.854 5.962 214,591 +0.16(+2.73%)
Apr 08, 2020 5.713 5.829 5.708 5.804 109,244 +0.10(+1.75%)
Apr 07, 2020 5.779 5.829 5.679 5.704 221,946 -0.01(-0.15%)
Apr 06, 2020 5.663 6.012 5.654 5.713 230,836 +0.11(+1.93%)
Apr 03, 2020 5.746 5.746 5.554 5.604 204,024 -0.17(-3.03%)
Apr 02, 2020 5.829 5.854 5.721 5.779 208,598 -0.05(-0.86%)
Apr 01, 2020 5.946 5.962 5.788 5.829 217,067 -0.14(-2.37%)
Mar 31, 2020 5.962 6.012 5.946 5.971 270,039 -0.03(-0.55%)
Mar 30, 2020 5.746 6.004 5.746 6.004 250,865 +0.18(+3.15%)
Mar 27, 2020 5.679 5.888 5.679 5.821 308,978 -0.05(-0.85%)
Mar 26, 2020 5.613 5.912 5.613 5.871 465,098 +0.22(+3.83%)
Mar 25, 2020 5.363 5.704 5.325 5.654 237,320 +0.31(+5.76%)
Mar 24, 2020 5.138 5.346 5.138 5.346 166,638 +0.27(+5.25%)
Mar 23, 2020 5.355 5.355 4.830 5.080 339,430 -0.25(-4.69%)
Mar 20, 2020 4.996 5.390 4.947 5.330 931,618 +0.33(+6.67%)
Mar 19, 2020 4.747 5.038 4.289 4.996 419,900 +0.14(+2.92%)
Mar 18, 2020 5.479 5.479 4.788 4.855 497,650 -0.68(-12.33%)
Mar 17, 2020 5.546 5.596 5.446 5.538 175,159 +0.02(+0.30%)
Mar 16, 2020 5.463 5.654 5.413 5.521 187,847 -0.31(-5.29%)
Mar 13, 2020 5.696 5.885 5.638 5.829 366,378 +0.15(+2.64%)
Mar 12, 2020 6.071 6.087 5.163 5.679 584,101 -0.61(-9.67%)
Mar 11, 2020 6.403 6.445 6.130 6.287 634,583 -0.22(-3.44%)
Mar 10, 2020 6.669 6.669 6.445 6.511 246,205 -0.13(-2.00%)
Mar 09, 2020 6.611 6.702 6.611 6.644 346,407 -0.12(-1.72%)
Mar 06, 2020 6.777 6.793 6.669 6.760 247,152 -0.02(-0.37%)
Mar 05, 2020 6.752 6.801 6.752 6.785 72,308 +0.00(+0.05%)
Mar 04, 2020 6.752 6.785 6.727 6.781 173,720 +0.04(+0.63%)
Mar 03, 2020 6.702 6.785 6.702 6.739 233,721 +0.05(+0.68%)
Mar 02, 2020 6.602 6.710 6.602 6.694 272,109 +0.10(+1.51%)
Feb 28, 2020 6.719 6.752 6.553 6.594 448,249 -0.16(-2.33%)
Feb 27, 2020 6.760 6.801 6.743 6.752 312,014 -0.10(-1.45%)
Feb 26, 2020 6.901 6.906 6.847 6.851 98,658 -0.04(-0.60%)
Feb 25, 2020 6.893 6.918 6.893 6.893 222,031 +0.00(+0.00%)
Feb 24, 2020 6.884 6.901 6.843 6.893 104,342 +0.00(+0.00%)
Feb 21, 2020 6.868 6.901 6.864 6.893 69,684 +0.02(+0.36%)
Feb 20, 2020 6.835 6.868 6.826 6.868 103,555 +0.04(+0.61%)
Feb 19, 2020 6.810 6.835 6.801 6.826 110,282 +0.02(+0.24%)
Feb 18, 2020 6.785 6.818 6.785 6.810 127,423 +0.02(+0.37%)
Feb 14, 2020 6.793 6.809 6.777 6.785 83,187 -0.02(-0.24%)
Feb 13, 2020 6.793 6.807 6.792 6.801 136,840 +0.01(+0.12%)
Feb 12, 2020 6.793 6.793 6.785 6.793 132,102 +0.00(+0.00%)
Feb 11, 2020 6.785 6.793 6.771 6.793 198,288 +0.03(+0.49%)
Feb 10, 2020 6.727 6.777 6.727 6.760 203,971 +0.02(+0.37%)
Feb 07, 2020 6.719 6.744 6.719 6.735 116,405 +0.02(+0.25%)
Feb 06, 2020 6.719 6.727 6.711 6.719 70,288 +0.00(+0.00%)
Feb 05, 2020 6.711 6.719 6.702 6.719 79,279 +0.00(+0.00%)
Feb 04, 2020 6.702 6.719 6.686 6.719 73,441 +0.00(+0.00%)
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.