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 )

6.260 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 20, 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 (%)
May 31, 2017 5.892 5.927 5.885 5.927 118,818 +0.04(+0.71%)
May 30, 2017 5.920 5.927 5.850 5.885 279,421 -0.04(-0.71%)
May 26, 2017 5.941 5.941 5.892 5.927 265,643 -0.01(-0.12%)
May 25, 2017 5.920 5.948 5.892 5.934 198,032 +0.01(+0.24%)
May 24, 2017 5.934 5.955 5.913 5.920 104,681 -0.01(-0.24%)
May 23, 2017 5.948 5.955 5.920 5.934 69,428 +0.01(+0.12%)
May 22, 2017 5.899 5.927 5.899 5.927 49,526 +0.01(+0.24%)
May 19, 2017 5.941 5.941 5.899 5.913 77,898 -0.03(-0.47%)
May 18, 2017 5.955 5.955 5.927 5.941 80,313 +0.00(+0.00%)
May 17, 2017 5.955 5.962 5.934 5.941 69,509 +0.00(+0.00%)
May 16, 2017 5.955 5.959 5.927 5.941 123,789 -0.01(-0.24%)
May 15, 2017 5.962 5.969 5.949 5.955 109,690 +0.01(+0.12%)
May 12, 2017 5.906 5.969 5.906 5.948 75,567 +0.04(+0.71%)
May 11, 2017 5.892 5.920 5.892 5.906 113,805 +0.01(+0.12%)
May 10, 2017 5.906 5.927 5.885 5.899 84,155 -0.01(-0.12%)
May 09, 2017 5.899 5.927 5.892 5.906 114,791 +0.01(+0.14%)
May 08, 2017 5.926 5.926 5.891 5.898 110,818 -0.02(-0.35%)
May 05, 2017 5.919 5.940 5.905 5.919 68,594 +0.00(+0.00%)
May 04, 2017 5.891 5.933 5.891 5.919 84,935 +0.01(+0.12%)
May 03, 2017 5.891 5.926 5.884 5.912 142,029 +0.01(+0.24%)
May 02, 2017 5.849 5.898 5.842 5.898 106,949 +0.06(+1.08%)
May 01, 2017 5.842 5.884 5.835 5.835 131,543 -0.01(-0.24%)
Apr 28, 2017 5.828 5.877 5.828 5.849 110,612 +0.01(+0.24%)
Apr 27, 2017 5.835 5.862 5.822 5.835 112,111 +0.00(+0.00%)
Apr 26, 2017 5.786 5.835 5.786 5.835 119,310 +0.04(+0.72%)
Apr 25, 2017 5.821 5.828 5.786 5.793 167,631 -0.03(-0.60%)
Apr 24, 2017 5.842 5.849 5.828 5.828 186,209 -0.03(-0.48%)
Apr 21, 2017 5.870 5.884 5.842 5.856 132,265 +0.01(+0.24%)
Apr 20, 2017 5.856 5.884 5.842 5.842 121,363 -0.03(-0.48%)
Apr 19, 2017 5.884 5.912 5.835 5.870 157,676 -0.01(-0.12%)
Apr 18, 2017 5.884 5.884 5.877 5.877 34,139 +0.01(+0.12%)
Apr 17, 2017 5.877 5.884 5.856 5.870 70,458 -0.01(-0.12%)
Apr 13, 2017 5.863 5.877 5.856 5.877 60,720 +0.01(+0.24%)
Apr 12, 2017 5.877 5.877 5.863 5.863 34,227 -0.01(-0.12%)
Apr 11, 2017 5.919 5.919 5.842 5.870 137,684 -0.02(-0.33%)
Apr 10, 2017 5.834 5.889 5.834 5.889 92,584 +0.06(+0.95%)
Apr 07, 2017 5.834 5.841 5.820 5.834 166,051 -0.01(-0.12%)
Apr 06, 2017 5.820 5.848 5.820 5.841 114,902 +0.03(+0.60%)
Apr 05, 2017 5.806 5.813 5.799 5.806 72,742 +0.00(+0.00%)
Apr 04, 2017 5.799 5.819 5.790 5.806 65,116 +0.01(+0.12%)
Apr 03, 2017 5.764 5.813 5.764 5.799 170,573 +0.06(+0.97%)
Mar 31, 2017 5.785 5.785 5.737 5.744 122,068 -0.02(-0.36%)
Mar 30, 2017 5.771 5.778 5.744 5.764 137,636 +0.01(+0.12%)
Mar 29, 2017 5.771 5.771 5.744 5.758 69,898 +0.00(+0.00%)
Mar 28, 2017 5.771 5.778 5.730 5.758 136,280 +0.00(+0.00%)
Mar 27, 2017 5.744 5.764 5.737 5.758 137,469 +0.02(+0.36%)
Mar 24, 2017 5.702 5.737 5.688 5.737 143,580 +0.03(+0.61%)
Mar 23, 2017 5.716 5.723 5.695 5.702 106,404 +0.01(+0.12%)
Mar 22, 2017 5.716 5.737 5.695 5.695 173,595 -0.01(-0.12%)
Mar 21, 2017 5.730 5.730 5.702 5.702 64,492 -0.02(-0.36%)
Mar 20, 2017 5.709 5.723 5.702 5.723 72,224 +0.02(+0.36%)
Mar 17, 2017 5.723 5.732 5.695 5.702 98,006 -0.01(-0.12%)
Mar 16, 2017 5.730 5.730 5.681 5.709 115,737 -0.01(-0.24%)
Mar 15, 2017 5.654 5.723 5.647 5.723 123,067 +0.07(+1.23%)
Mar 14, 2017 5.633 5.660 5.612 5.654 113,890 +0.02(+0.37%)
Mar 13, 2017 5.654 5.660 5.633 5.633 70,483 -0.01(-0.12%)
Mar 10, 2017 5.654 5.681 5.640 5.640 153,943 -0.01(-0.12%)
Mar 09, 2017 5.723 5.730 5.640 5.647 200,926 -0.09(-1.55%)
Mar 08, 2017 5.742 5.749 5.728 5.735 108,704 -0.03(-0.48%)
Mar 07, 2017 5.763 5.777 5.742 5.763 113,711 -0.01(-0.24%)
Mar 06, 2017 5.791 5.818 5.763 5.777 59,593 +0.01(+0.12%)
Mar 03, 2017 5.811 5.811 5.770 5.770 92,057 -0.03(-0.59%)
Mar 02, 2017 5.791 5.804 5.756 5.804 117,199 +0.01(+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.