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 )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 7.006 7.015 6.945 6.980 180,535 +0.01(+0.13%)
Apr 29, 2021 7.015 7.032 6.962 6.971 147,172 -0.04(-0.50%)
Apr 28, 2021 7.032 7.050 6.988 7.006 99,135 +0.00(+0.00%)
Apr 27, 2021 7.067 7.111 7.006 7.006 83,638 -0.05(-0.75%)
Apr 26, 2021 7.129 7.173 7.050 7.059 120,098 -0.04(-0.62%)
Apr 23, 2021 7.015 7.112 7.006 7.102 150,426 +0.11(+1.50%)
Apr 22, 2021 7.076 7.076 6.980 6.997 92,264 -0.06(-0.87%)
Apr 21, 2021 7.006 7.063 6.997 7.059 61,272 +0.06(+0.88%)
Apr 20, 2021 7.050 7.059 6.971 6.997 92,148 -0.02(-0.31%)
Apr 19, 2021 7.015 7.085 6.997 7.019 55,780 +0.00(+0.06%)
Apr 16, 2021 7.032 7.044 7.006 7.015 52,575 -0.02(-0.25%)
Apr 15, 2021 7.076 7.076 7.015 7.032 71,280 -0.02(-0.25%)
Apr 14, 2021 7.094 7.102 7.023 7.050 97,444 -0.03(-0.37%)
Apr 13, 2021 7.015 7.085 6.980 7.076 93,253 +0.07(+1.00%)
Apr 12, 2021 7.015 7.032 6.989 7.006 53,338 +0.00(+0.00%)
Apr 09, 2021 6.980 7.006 6.953 7.006 80,014 +0.05(+0.75%)
Apr 08, 2021 6.980 6.989 6.936 6.954 42,361 +0.00(+0.00%)
Apr 07, 2021 6.928 6.963 6.910 6.954 89,302 +0.04(+0.63%)
Apr 06, 2021 6.901 6.936 6.901 6.910 48,498 +0.03(+0.38%)
Apr 05, 2021 6.910 6.936 6.875 6.884 51,963 -0.03(-0.38%)
Apr 01, 2021 6.884 6.919 6.875 6.910 100,390 +0.07(+1.02%)
Mar 31, 2021 6.893 6.901 6.831 6.840 92,732 -0.02(-0.25%)
Mar 30, 2021 6.831 6.884 6.831 6.858 98,853 +0.06(+0.90%)
Mar 29, 2021 6.805 6.823 6.797 6.797 32,305 +0.01(+0.13%)
Mar 26, 2021 6.831 6.866 6.735 6.788 237,754 -0.03(-0.38%)
Mar 25, 2021 6.831 6.831 6.797 6.814 35,431 +0.01(+0.13%)
Mar 24, 2021 6.805 6.814 6.762 6.805 48,296 +0.01(+0.13%)
Mar 23, 2021 6.779 6.797 6.762 6.797 105,358 +0.04(+0.65%)
Mar 22, 2021 6.797 6.797 6.700 6.753 66,335 -0.01(-0.13%)
Mar 19, 2021 6.779 6.779 6.735 6.762 59,181 +0.01(+0.13%)
Mar 18, 2021 6.762 6.797 6.735 6.753 65,367 -0.03(-0.38%)
Mar 17, 2021 6.762 6.779 6.735 6.779 82,630 +0.02(+0.27%)
Mar 16, 2021 6.831 6.866 6.735 6.761 127,876 -0.07(-1.04%)
Mar 15, 2021 6.805 6.837 6.779 6.831 48,011 +0.05(+0.77%)
Mar 12, 2021 6.814 6.814 6.762 6.779 55,632 -0.04(-0.64%)
Mar 11, 2021 6.849 6.858 6.823 6.823 54,780 -0.01(-0.13%)
Mar 10, 2021 6.858 6.858 6.823 6.831 66,892 +0.01(+0.13%)
Mar 09, 2021 6.823 6.831 6.788 6.823 62,704 +0.02(+0.26%)
Mar 08, 2021 6.788 6.823 6.753 6.805 46,409 +0.08(+1.16%)
Mar 05, 2021 6.831 6.831 6.718 6.727 114,794 -0.08(-1.15%)
Mar 04, 2021 6.814 6.858 6.779 6.805 60,610 +0.02(+0.26%)
Mar 03, 2021 6.814 6.823 6.775 6.788 64,459 -0.03(-0.51%)
Mar 02, 2021 6.814 6.849 6.778 6.823 59,200 +0.03(+0.51%)
Mar 01, 2021 6.831 6.866 6.788 6.788 64,487 +0.01(+0.13%)
Feb 26, 2021 6.744 6.849 6.744 6.779 131,915 +0.07(+1.04%)
Feb 25, 2021 6.736 6.771 6.675 6.710 124,437 -0.03(-0.39%)
Feb 24, 2021 6.666 6.736 6.640 6.736 127,681 +0.07(+1.04%)
Feb 23, 2021 6.718 6.718 6.605 6.666 169,661 -0.02(-0.26%)
Feb 22, 2021 6.849 6.849 6.675 6.684 175,705 -0.14(-2.04%)
Feb 19, 2021 6.840 6.865 6.788 6.823 124,446 -0.03(-0.38%)
Feb 18, 2021 6.910 6.910 6.840 6.849 77,872 -0.04(-0.63%)
Feb 17, 2021 6.918 6.953 6.892 6.892 87,201 -0.03(-0.38%)
Feb 16, 2021 6.962 6.979 6.901 6.918 101,032 -0.05(-0.75%)
Feb 12, 2021 7.023 7.023 6.962 6.971 43,435 -0.02(-0.25%)
Feb 11, 2021 7.006 7.040 6.979 6.988 56,595 +0.00(+0.00%)
Feb 10, 2021 6.979 7.014 6.953 6.988 121,693 +0.05(+0.75%)
Feb 09, 2021 6.936 6.979 6.923 6.936 110,553 +0.02(+0.25%)
Feb 08, 2021 6.901 6.936 6.901 6.919 253,505 +0.02(+0.25%)
Feb 05, 2021 6.867 6.901 6.867 6.901 91,348 +0.04(+0.63%)
Feb 04, 2021 6.858 6.893 6.849 6.858 101,781 +0.00(+0.00%)
Feb 03, 2021 6.815 6.893 6.797 6.858 115,693 +0.02(+0.25%)
Feb 02, 2021 6.780 6.849 6.771 6.841 126,174 +0.05(+0.77%)
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.