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 (%)
May 31, 2019 6.383 6.399 6.359 6.367 86,019 +0.02(+0.25%)
May 30, 2019 6.343 6.359 6.335 6.351 99,653 +0.01(+0.13%)
May 29, 2019 6.359 6.359 6.335 6.343 139,108 +0.01(+0.13%)
May 28, 2019 6.343 6.359 6.327 6.335 167,667 +0.03(+0.51%)
May 24, 2019 6.295 6.311 6.295 6.303 85,144 +0.02(+0.25%)
May 23, 2019 6.303 6.351 6.279 6.287 177,449 -0.01(-0.13%)
May 22, 2019 6.311 6.311 6.295 6.295 82,882 -0.01(-0.13%)
May 21, 2019 6.311 6.335 6.303 6.303 92,845 -0.01(-0.13%)
May 20, 2019 6.351 6.351 6.303 6.311 82,409 -0.02(-0.38%)
May 17, 2019 6.351 6.399 6.303 6.335 129,905 -0.01(-0.13%)
May 16, 2019 6.351 6.375 6.335 6.343 123,892 -0.01(-0.13%)
May 15, 2019 6.343 6.367 6.335 6.351 45,332 +0.02(+0.25%)
May 14, 2019 6.351 6.351 6.323 6.335 75,877 -0.02(-0.38%)
May 13, 2019 6.351 6.391 6.335 6.359 71,346 +0.01(+0.19%)
May 10, 2019 6.362 6.386 6.339 6.347 105,613 -0.02(-0.38%)
May 09, 2019 6.394 6.394 6.354 6.370 70,327 +0.02(+0.38%)
May 08, 2019 6.331 6.362 6.307 6.347 72,011 +0.02(+0.38%)
May 07, 2019 6.315 6.331 6.301 6.323 62,483 +0.05(+0.76%)
May 06, 2019 6.259 6.323 6.259 6.275 74,962 +0.02(+0.25%)
May 03, 2019 6.283 6.291 6.259 6.259 104,859 -0.02(-0.38%)
May 02, 2019 6.299 6.347 6.275 6.283 80,694 -0.04(-0.63%)
May 01, 2019 6.243 6.339 6.236 6.323 255,651 +0.08(+1.28%)
Apr 30, 2019 6.227 6.259 6.187 6.243 251,390 +0.06(+0.90%)
Apr 29, 2019 6.187 6.235 6.171 6.187 146,925 +0.04(+0.65%)
Apr 26, 2019 6.139 6.195 6.132 6.147 143,412 +0.02(+0.26%)
Apr 25, 2019 6.147 6.163 6.100 6.132 91,548 +0.02(+0.39%)
Apr 24, 2019 6.100 6.155 6.100 6.108 88,244 +0.01(+0.13%)
Apr 23, 2019 6.076 6.108 6.052 6.100 144,554 +0.02(+0.39%)
Apr 22, 2019 6.060 6.084 6.028 6.076 134,116 +0.02(+0.26%)
Apr 18, 2019 6.068 6.068 6.052 6.060 91,924 +0.01(+0.13%)
Apr 17, 2019 6.100 6.108 6.052 6.052 130,395 -0.03(-0.52%)
Apr 16, 2019 6.124 6.132 6.068 6.084 111,028 -0.02(-0.39%)
Apr 15, 2019 6.116 6.147 6.100 6.108 94,994 -0.02(-0.26%)
Apr 12, 2019 6.132 6.132 6.092 6.124 85,394 +0.00(+0.00%)
Apr 11, 2019 6.116 6.147 6.116 6.124 107,857 -0.00(-0.06%)
Apr 10, 2019 6.183 6.199 6.072 6.128 383,455 -0.04(-0.64%)
Apr 09, 2019 6.167 6.199 6.151 6.167 108,741 +0.00(+0.00%)
Apr 08, 2019 6.207 6.207 6.151 6.167 192,199 +0.03(+0.52%)
Apr 05, 2019 6.151 6.167 6.120 6.135 112,274 -0.02(-0.26%)
Apr 04, 2019 6.151 6.151 6.120 6.151 155,491 +0.00(+0.00%)
Apr 03, 2019 6.143 6.151 6.120 6.151 80,301 +0.01(+0.13%)
Apr 02, 2019 6.151 6.167 6.112 6.143 209,073 -0.02(-0.26%)
Apr 01, 2019 6.167 6.183 6.128 6.159 137,668 +0.03(+0.52%)
Mar 29, 2019 6.167 6.183 6.120 6.128 155,040 -0.01(-0.13%)
Mar 28, 2019 6.175 6.175 6.096 6.135 536,189 -0.01(-0.13%)
Mar 27, 2019 6.151 6.153 6.120 6.143 119,828 +0.01(+0.13%)
Mar 26, 2019 6.151 6.199 6.120 6.135 102,191 +0.01(+0.14%)
Mar 25, 2019 6.135 6.159 6.120 6.127 77,551 -0.02(-0.27%)
Mar 22, 2019 6.159 6.191 6.143 6.143 78,718 -0.02(-0.26%)
Mar 21, 2019 6.183 6.183 6.128 6.159 152,203 -0.01(-0.13%)
Mar 20, 2019 6.175 6.175 6.135 6.167 140,511 +0.01(+0.13%)
Mar 19, 2019 6.056 6.159 6.056 6.159 80,583 +0.09(+1.44%)
Mar 18, 2019 6.024 6.112 5.993 6.072 176,284 +0.06(+0.92%)
Mar 15, 2019 6.064 6.080 6.009 6.017 160,717 -0.05(-0.78%)
Mar 14, 2019 6.151 6.157 6.032 6.064 144,934 -0.09(-1.42%)
Mar 13, 2019 6.207 6.207 6.128 6.151 99,259 -0.04(-0.58%)
Mar 12, 2019 6.155 6.203 6.149 6.187 97,070 +0.05(+0.75%)
Mar 11, 2019 6.092 6.155 6.092 6.141 108,315 +0.05(+0.80%)
Mar 08, 2019 6.116 6.124 6.084 6.092 72,735 -0.01(-0.13%)
Mar 07, 2019 6.084 6.124 6.077 6.100 173,975 +0.02(+0.26%)
Mar 06, 2019 6.021 6.163 6.013 6.084 202,069 +0.09(+1.45%)
Mar 05, 2019 5.966 6.013 5.950 5.998 123,143 +0.02(+0.26%)
Mar 04, 2019 5.974 5.990 5.966 5.982 77,314 +0.02(+0.26%)
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.